Arista Networks, Inc. (LON:0HHR)
London · Delayed Price · Currency is GBP · Price in USD 133.50
-1.60 (-1.18%)
Mar 13, 2026, 5:14 PM GMT
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 134.58 | 137.91 | 129.80 | 133.11 | 133.11 | -1.47% | 12,464 |
| Mar 12, 2026 | 137.88 | 141.09 | 134.00 | 135.10 | 135.10 | -2.45% | 3,928 |
| Mar 11, 2026 | 140.01 | 141.46 | 137.61 | 138.50 | 138.50 | -1.66% | 15,403 |
| Mar 10, 2026 | 137.10 | 141.85 | 135.03 | 140.84 | 140.84 | 4.74% | 6,868 |
| Mar 9, 2026 | 130.00 | 135.53 | 127.50 | 134.47 | 134.47 | -1.33% | 66,318 |
| Mar 6, 2026 | 139.75 | 142.00 | 134.86 | 136.29 | 136.29 | 0.03% | 12,082 |
| Mar 5, 2026 | 137.15 | 138.60 | 133.99 | 136.25 | 136.25 | 1.87% | 10,059 |
| Mar 4, 2026 | 124.25 | 133.78 | 123.00 | 133.75 | 133.75 | 6.79% | 15,757 |
| Mar 3, 2026 | 127.81 | 129.19 | 122.50 | 125.24 | 125.24 | -2.47% | 9,102 |
| Mar 2, 2026 | 132.24 | 132.24 | 127.00 | 128.41 | 128.41 | -2.04% | 9,809 |
| Feb 27, 2026 | 128.00 | 132.45 | 126.00 | 131.08 | 131.08 | 1.16% | 16,949 |
| Feb 26, 2026 | 133.50 | 133.50 | 127.00 | 129.58 | 129.58 | -2.58% | 6,014 |
| Feb 25, 2026 | 130.00 | 133.46 | 128.77 | 133.02 | 133.02 | 2.87% | 6,351 |
| Feb 24, 2026 | 127.63 | 136.00 | 124.32 | 129.30 | 129.30 | 1.68% | 16,143 |
| Feb 23, 2026 | 132.44 | 132.69 | 126.75 | 127.16 | 127.16 | -6.28% | 16,649 |
| 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 |