Arista Networks Inc (LON:0HHR)
London · Delayed Price · Currency is GBP · Price in USD 130.68
+3.56 (2.80%)
At close: Nov 28, 2025
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 129.67 | 131.27 | 128.00 | 130.68 | 130.68 | 2.80% | 25,503 |
| Nov 26, 2025 | 125.10 | 129.00 | 125.10 | 127.12 | 127.12 | 1.57% | 6,808 |
| Nov 25, 2025 | 122.46 | 125.82 | 120.00 | 125.15 | 125.15 | 2.66% | 6,133 |
| Nov 24, 2025 | 117.83 | 121.91 | 117.83 | 121.91 | 121.91 | 3.30% | 29,962 |
| Nov 21, 2025 | 119.30 | 120.00 | 114.58 | 118.02 | 118.02 | -2.80% | 56,919 |
| Nov 20, 2025 | 128.86 | 131.56 | 120.89 | 121.42 | 121.42 | -2.48% | 16,100 |
| Nov 19, 2025 | 123.44 | 126.44 | 122.95 | 124.50 | 124.50 | -0.18% | 3,793 |
| Nov 18, 2025 | 125.10 | 127.26 | 122.18 | 124.73 | 124.73 | -1.16% | 27,015 |
| Nov 17, 2025 | 132.35 | 134.00 | 126.13 | 126.20 | 126.20 | -5.41% | 6,090 |
| Nov 14, 2025 | 129.41 | 135.35 | 125.19 | 133.41 | 133.41 | 2.59% | 11,161 |
| Nov 13, 2025 | 134.00 | 136.46 | 129.50 | 130.04 | 130.04 | -3.56% | 8,776 |
| Nov 12, 2025 | 136.10 | 137.80 | 133.88 | 134.84 | 134.84 | -0.53% | 3,131 |
| Nov 11, 2025 | 138.00 | 138.00 | 132.50 | 135.56 | 135.56 | -1.89% | 7,531 |
| Nov 10, 2025 | 139.99 | 141.42 | 134.81 | 138.17 | 138.17 | 2.29% | 8,563 |
| Nov 7, 2025 | 134.30 | 136.28 | 131.00 | 135.07 | 135.07 | -1.38% | 6,501 |
| Nov 6, 2025 | 141.30 | 142.44 | 132.74 | 136.96 | 136.96 | -3.56% | 15,326 |
| Nov 5, 2025 | 136.50 | 147.74 | 133.30 | 142.02 | 142.02 | -7.73% | 51,031 |
| Nov 4, 2025 | 152.29 | 157.59 | 150.00 | 153.92 | 153.92 | -2.52% | 13,859 |
| Nov 3, 2025 | 160.74 | 162.32 | 155.46 | 157.90 | 157.90 | -0.16% | 9,693 |
| Oct 31, 2025 | 160.97 | 162.50 | 155.74 | 158.15 | 158.15 | -1.40% | 5,570 |
| Oct 30, 2025 | 165.18 | 167.00 | 159.42 | 160.39 | 160.39 | -0.75% | 12,610 |
| Oct 29, 2025 | 158.00 | 161.83 | 156.81 | 161.61 | 161.61 | 1.99% | 9,355 |
| Oct 28, 2025 | 157.82 | 160.00 | 152.66 | 158.45 | 158.45 | 1.25% | 6,239 |
| Oct 27, 2025 | 157.88 | 158.24 | 155.21 | 156.49 | 156.49 | 1.76% | 11,099 |
| Oct 24, 2025 | 153.69 | 156.54 | 152.68 | 153.78 | 153.78 | 0.43% | 4,452 |
| Oct 23, 2025 | 147.00 | 153.65 | 145.10 | 153.13 | 153.13 | 5.45% | 7,957 |
| Oct 22, 2025 | 146.62 | 147.09 | 141.92 | 145.21 | 145.21 | -0.73% | 7,429 |
| Oct 21, 2025 | 146.71 | 149.00 | 143.10 | 146.28 | 146.28 | -1.66% | 2,762 |
| Oct 20, 2025 | 145.00 | 149.89 | 144.22 | 148.74 | 148.74 | 3.90% | 7,191 |
| Oct 17, 2025 | 143.63 | 145.50 | 137.70 | 143.16 | 143.16 | -2.33% | 9,715 |
| Oct 16, 2025 | 143.51 | 147.57 | 143.48 | 146.57 | 146.57 | 2.06% | 4,964 |
| Oct 15, 2025 | 140.63 | 145.33 | 140.04 | 143.62 | 143.62 | 2.01% | 12,722 |
| Oct 14, 2025 | 146.10 | 146.50 | 136.79 | 140.79 | 140.79 | -5.64% | 24,223 |
| Oct 13, 2025 | 152.00 | 163.00 | 147.35 | 149.20 | 149.20 | -3.55% | 17,634 |
| Oct 10, 2025 | 158.25 | 162.58 | 153.76 | 154.70 | 154.70 | -1.24% | 18,356 |
| Oct 9, 2025 | 158.43 | 158.43 | 154.21 | 156.65 | 156.65 | 0.66% | 8,294 |
| Oct 8, 2025 | 146.49 | 158.50 | 145.33 | 155.62 | 155.62 | 7.24% | 21,312 |
| Oct 7, 2025 | 149.88 | 151.49 | 143.38 | 145.11 | 145.11 | -4.49% | 7,944 |
| Oct 6, 2025 | 147.01 | 153.63 | 145.85 | 151.93 | 151.93 | 4.50% | 9,752 |
| Oct 3, 2025 | 145.10 | 149.03 | 144.16 | 145.38 | 145.38 | 1.13% | 8,212 |
| Oct 2, 2025 | 149.72 | 152.00 | 141.20 | 143.76 | 143.76 | -3.36% | 33,766 |
| Oct 1, 2025 | 144.46 | 149.50 | 143.02 | 148.76 | 148.75 | 3.39% | 21,625 |
| Sep 30, 2025 | 143.55 | 145.37 | 142.00 | 143.88 | 143.88 | 0.46% | 3,218 |
| Sep 29, 2025 | 143.83 | 147.42 | 143.00 | 143.22 | 143.22 | 0.68% | 8,004 |
| Sep 26, 2025 | 143.00 | 146.46 | 140.84 | 142.26 | 142.26 | 0.63% | 8,724 |
| Sep 25, 2025 | 142.77 | 144.50 | 139.25 | 141.37 | 141.37 | -0.06% | 7,049 |
| Sep 24, 2025 | 144.05 | 147.00 | 141.29 | 141.46 | 141.46 | -1.58% | 6,565 |
| Sep 23, 2025 | 145.89 | 148.83 | 143.29 | 143.72 | 143.72 | -1.43% | 9,041 |
| Sep 22, 2025 | 149.60 | 149.97 | 145.61 | 145.80 | 145.80 | -2.13% | 25,959 |
| Sep 19, 2025 | 147.89 | 149.85 | 146.00 | 148.96 | 148.96 | 2.05% | 6,628 |