Arista Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	137.58	138.43	134.74	135.68	135.68	-1.21%	4,078
Feb 19, 2026	139.03	142.48	135.44	137.34	137.34	-2.33%	5,161
Feb 18, 2026	138.13	141.50	136.87	140.62	140.62	-1.65%	4,729
Feb 17, 2026	139.75	145.00	139.75	142.98	142.98	0.19%	25,697
Feb 13, 2026	152.24	153.50	140.40	142.71	142.71	5.45%	31,932
Feb 12, 2026	141.40	143.31	132.00	135.33	135.33	-3.70%	16,166
Feb 11, 2026	143.50	147.43	138.00	140.54	140.54	-2.34%	11,200
Feb 10, 2026	141.76	144.93	140.50	143.91	143.91	1.78%	12,267
Feb 9, 2026	139.40	141.73	135.58	141.39	141.39	4.31%	3,682
Feb 6, 2026	128.67	136.63	125.00	135.55	135.55	4.49%	18,988
Feb 5, 2026	131.20	136.95	125.12	129.72	129.72	-0.45%	8,455
Feb 4, 2026	139.43	140.00	129.04	130.30	130.30	-4.79%	14,330
Feb 3, 2026	140.30	144.00	135.44	136.86	136.86	-2.89%	9,962
Feb 2, 2026	136.98	143.43	135.00	140.93	140.93	-2.05%	9,673
Jan 30, 2026	147.90	148.05	142.41	143.89	143.89	-3.27%	8,646
Jan 29, 2026	148.00	151.54	145.33	148.75	148.75	-0.62%	10,701
Jan 28, 2026	148.46	155.00	145.50	149.68	149.68	1.76%	11,365
Jan 27, 2026	145.55	149.19	143.79	147.09	147.09	2.04%	19,355
Jan 26, 2026	135.41	146.39	135.30	144.15	144.15	5.36%	19,029
Jan 23, 2026	138.37	140.00	134.89	136.82	136.82	-1.33%	6,732
Jan 22, 2026	128.05	146.20	127.35	138.66	138.66	10.25%	30,521
Jan 21, 2026	128.84	129.51	125.04	125.77	125.77	-1.83%	7,828
Jan 20, 2026	129.50	130.37	122.00	128.11	128.11	-1.17%	8,235
Jan 16, 2026	132.00	134.00	129.34	129.63	129.63	-1.86%	5,806
Jan 15, 2026	125.72	133.31	125.11	132.09	132.09	6.62%	10,052
Jan 14, 2026	130.25	130.66	123.42	123.89	123.89	-4.58%	38,255
Jan 13, 2026	123.44	129.96	122.50	129.83	129.83	5.14%	28,410
Jan 12, 2026	123.22	124.46	120.00	123.48	123.48	-0.01%	14,105
Jan 9, 2026	124.48	125.55	122.00	123.49	123.49	0.21%	8,510
Jan 8, 2026	130.07	131.00	123.23	123.23	123.23	-6.16%	6,544
Jan 7, 2026	133.07	133.07	128.68	131.32	131.32	-2.05%	11,000
Jan 6, 2026	137.08	138.36	132.50	134.07	134.07	-1.20%	51,548
Jan 5, 2026	134.01	141.42	134.00	135.70	135.70	2.25%	14,105
Jan 2, 2026	132.00	136.08	132.00	132.72	132.72	0.38%	4,904
Dec 31, 2025	132.35	134.63	131.06	132.21	132.21	-0.77%	2,660
Dec 30, 2025	134.70	135.73	132.86	133.23	133.23	-0.36%	5,246
Dec 29, 2025	131.70	135.20	130.02	133.72	133.72	2.25%	4,226
Dec 24, 2025	131.14	131.80	130.33	130.77	130.77	-0.41%	27,386
Dec 23, 2025	130.52	132.03	129.10	131.31	131.31	0.55%	2,916
Dec 22, 2025	132.39	135.00	130.57	130.59	130.59	-0.89%	4,876
Dec 19, 2025	125.04	131.90	125.01	131.76	131.76	5.37%	13,399
Dec 18, 2025	122.41	126.89	122.41	125.04	125.04	1.84%	5,799
Dec 17, 2025	125.93	128.00	121.66	122.79	122.79	-2.60%	8,090
Dec 16, 2025	125.00	127.84	124.00	126.07	126.07	-0.93%	9,871
Dec 15, 2025	124.96	127.50	123.59	127.25	127.25	1.92%	13,113
Dec 12, 2025	134.27	134.66	124.37	124.85	124.85	-7.17%	8,917
Dec 11, 2025	129.67	137.01	128.99	134.49	134.49	1.92%	7,441
Dec 10, 2025	130.10	134.35	129.31	131.96	131.96	1.57%	5,133
Dec 9, 2025	129.14	130.65	127.34	129.92	129.92	-0.06%	12,090
Dec 8, 2025	129.73	133.44	128.03	130.00	130.00	1.47%	8,369