Arista Networks Inc (LON:0HHR)
London · Delayed Price · Currency is GBP · Price in USD 129.88
-4.04 (-3.02%)
At close: Aug 20, 2025
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 131.84 | 132.78 | 127.59 | 129.88 | 129.88 | -3.02% | 23,032 |
| Aug 19, 2025 | 137.29 | 138.04 | 132.86 | 133.92 | 133.92 | -2.16% | 6,722 |
| Aug 18, 2025 | 137.77 | 138.00 | 134.93 | 136.87 | 136.87 | 0.36% | 5,801 |
| Aug 15, 2025 | 136.17 | 138.54 | 135.30 | 136.38 | 136.38 | 0.10% | 4,676 |
| Aug 14, 2025 | 138.06 | 139.20 | 132.52 | 136.25 | 136.25 | -0.62% | 13,327 |
| Aug 13, 2025 | 141.31 | 143.50 | 136.14 | 137.10 | 137.10 | -2.56% | 8,122 |
| Aug 12, 2025 | 137.38 | 141.21 | 136.00 | 140.70 | 140.70 | 1.50% | 4,350 |
| Aug 11, 2025 | 139.34 | 141.75 | 136.61 | 138.61 | 138.61 | 0.65% | 7,344 |
| Aug 8, 2025 | 139.29 | 141.00 | 136.97 | 137.71 | 137.71 | 0.31% | 5,594 |
| Aug 7, 2025 | 138.51 | 141.00 | 135.54 | 137.30 | 137.30 | -1.58% | 15,976 |
| Aug 6, 2025 | 133.30 | 139.50 | 131.00 | 139.50 | 139.50 | 16.88% | 55,188 |
| Aug 5, 2025 | 120.60 | 121.69 | 116.70 | 119.36 | 119.36 | -0.74% | 18,790 |
| Aug 4, 2025 | 117.93 | 120.70 | 117.07 | 120.25 | 120.25 | 4.01% | 10,630 |
| Aug 1, 2025 | 123.56 | 123.56 | 115.39 | 115.61 | 115.61 | -6.79% | 21,398 |
| Jul 31, 2025 | 125.25 | 129.20 | 121.55 | 124.03 | 124.03 | 1.92% | 8,072 |
| Jul 30, 2025 | 119.03 | 123.00 | 116.00 | 121.69 | 121.69 | 1.79% | 18,208 |
| Jul 29, 2025 | 118.34 | 119.81 | 117.41 | 119.55 | 119.55 | 2.43% | 17,438 |
| Jul 28, 2025 | 115.60 | 116.82 | 114.69 | 116.71 | 116.71 | 1.76% | 6,917 |
| Jul 25, 2025 | 114.80 | 115.08 | 113.51 | 114.69 | 114.69 | 0.09% | 8,287 |
| Jul 24, 2025 | 114.00 | 114.58 | 112.93 | 114.58 | 114.58 | 1.89% | 6,084 |
| Jul 23, 2025 | 110.07 | 113.30 | 110.07 | 112.46 | 112.46 | 2.70% | 10,267 |
| Jul 22, 2025 | 110.50 | 111.61 | 107.00 | 109.50 | 109.50 | -2.61% | 8,983 |
| Jul 21, 2025 | 112.20 | 112.98 | 110.50 | 112.43 | 112.43 | 0.33% | 4,550 |
| Jul 18, 2025 | 112.06 | 112.68 | 110.97 | 112.06 | 112.06 | 0.64% | 5,815 |
| Jul 17, 2025 | 108.50 | 111.93 | 108.50 | 111.35 | 111.35 | 4.27% | 8,273 |
| Jul 16, 2025 | 106.66 | 107.46 | 104.90 | 106.79 | 106.79 | -0.58% | 10,158 |
| Jul 15, 2025 | 109.50 | 109.50 | 106.40 | 107.41 | 107.41 | -0.86% | 11,037 |
| Jul 14, 2025 | 108.68 | 109.47 | 106.23 | 108.35 | 108.35 | 0.38% | 15,466 |
| Jul 11, 2025 | 105.62 | 109.36 | 105.33 | 107.94 | 107.94 | 1.59% | 16,817 |
| Jul 10, 2025 | 105.78 | 106.60 | 102.68 | 106.25 | 106.25 | -0.59% | 11,700 |
| Jul 9, 2025 | 104.00 | 107.00 | 103.77 | 106.88 | 106.88 | 3.41% | 23,437 |
| Jul 8, 2025 | 102.10 | 103.35 | 101.03 | 103.35 | 103.35 | 2.46% | 6,298 |
| Jul 7, 2025 | 101.07 | 102.20 | 100.87 | 100.87 | 100.87 | -1.51% | 5,684 |
| Jul 3, 2025 | 101.59 | 103.46 | 101.33 | 102.42 | 102.42 | 3.41% | 10,230 |
| Jul 2, 2025 | 100.00 | 100.10 | 97.27 | 99.04 | 99.04 | 0.01% | 48,393 |
| Jul 1, 2025 | 101.10 | 102.50 | 97.37 | 99.04 | 99.04 | -3.65% | 21,459 |
| Jun 30, 2025 | 101.36 | 103.13 | 101.00 | 102.79 | 102.79 | 2.51% | 33,342 |
| Jun 27, 2025 | 101.99 | 102.70 | 99.57 | 100.28 | 100.28 | -1.07% | 42,543 |
| Jun 26, 2025 | 97.00 | 102.09 | 96.80 | 101.36 | 101.36 | 5.89% | 22,372 |
| Jun 25, 2025 | 95.20 | 96.59 | 94.50 | 95.72 | 95.72 | 1.45% | 8,677 |
| Jun 24, 2025 | 92.50 | 94.84 | 92.50 | 94.36 | 94.36 | 2.52% | 13,692 |
| Jun 23, 2025 | 85.10 | 92.30 | 84.63 | 92.03 | 92.03 | 5.97% | 17,075 |
| Jun 20, 2025 | 90.55 | 91.23 | 85.86 | 86.85 | 86.85 | -4.46% | 27,296 |
| Jun 18, 2025 | 90.34 | 91.43 | 89.05 | 90.90 | 90.90 | 0.17% | 9,531 |
| Jun 17, 2025 | 94.74 | 94.74 | 90.57 | 90.75 | 90.75 | -4.24% | 226,845 |
| Jun 16, 2025 | 93.50 | 95.31 | 92.70 | 94.77 | 94.77 | 1.86% | 80,123 |
| Jun 13, 2025 | 92.94 | 94.84 | 91.00 | 93.04 | 93.04 | -2.77% | 35,148 |
| Jun 12, 2025 | 93.30 | 97.38 | 93.30 | 95.70 | 95.70 | 2.39% | 142,266 |
| Jun 11, 2025 | 93.58 | 94.34 | 91.26 | 93.46 | 93.46 | 1.08% | 21,128 |
| Jun 10, 2025 | 97.19 | 97.58 | 92.26 | 92.46 | 92.46 | -4.94% | 12,503 |