Arista Networks, Inc. (LON:0HHR)
London · Delayed Price · Currency is GBP · Price in USD 188.58
+4.32 (2.34%)
Aug 21, 2026, 5:15 PM GMT
LON:0HHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 183.45 | 190.00 | 179.16 | 187.79 | 187.79 | 1.92% | 6,112 |
| Aug 20, 2026 | 186.27 | 190.79 | 183.47 | 184.26 | 184.26 | -1.64% | 29,823 |
| Aug 19, 2026 | 192.17 | 197.00 | 184.51 | 187.33 | 187.33 | -3.32% | 27,460 |
| Aug 18, 2026 | 199.20 | 202.05 | 189.67 | 193.76 | 193.76 | -3.27% | 14,192 |
| Aug 17, 2026 | 199.99 | 205.00 | 198.28 | 200.32 | 200.32 | 0.24% | 6,700 |
| Aug 14, 2026 | 205.55 | 207.95 | 198.22 | 199.85 | 199.85 | -3.73% | 5,889 |
| Aug 13, 2026 | 210.98 | 211.18 | 205.52 | 207.60 | 207.60 | -1.61% | 13,344 |
| Aug 12, 2026 | 198.58 | 211.36 | 193.12 | 211.00 | 211.00 | 8.24% | 13,390 |
| Aug 11, 2026 | 192.73 | 198.99 | 188.50 | 194.93 | 194.93 | 1.60% | 15,971 |
| Aug 10, 2026 | 190.59 | 195.95 | 187.01 | 191.86 | 191.86 | 2.10% | 5,958 |
| Aug 7, 2026 | 192.05 | 198.97 | 187.52 | 187.92 | 187.92 | -2.65% | 8,291 |
| Aug 6, 2026 | 196.79 | 199.00 | 189.10 | 193.03 | 193.03 | -4.17% | 23,155 |
| Aug 5, 2026 | 216.30 | 223.00 | 191.00 | 201.42 | 201.42 | 4.36% | 63,451 |
| Aug 4, 2026 | 184.41 | 194.45 | 184.10 | 193.00 | 193.00 | 4.79% | 19,052 |
| Aug 3, 2026 | 182.61 | 184.45 | 172.00 | 184.17 | 184.17 | 2.24% | 12,903 |
| Jul 31, 2026 | 174.00 | 183.65 | 166.42 | 180.13 | 180.13 | 6.76% | 21,227 |
| Jul 30, 2026 | 160.88 | 171.73 | 158.00 | 168.72 | 168.72 | 4.70% | 15,905 |
| Jul 29, 2026 | 166.95 | 172.15 | 156.70 | 161.15 | 161.15 | -4.08% | 14,761 |
| Jul 28, 2026 | 168.45 | 170.15 | 159.06 | 168.00 | 168.00 | -2.26% | 31,457 |
| Jul 27, 2026 | 175.72 | 179.73 | 165.79 | 171.88 | 171.88 | -0.65% | 8,904 |
| Jul 24, 2026 | 175.00 | 178.30 | 171.81 | 173.01 | 173.01 | -1.95% | 6,844 |
| Jul 23, 2026 | 176.00 | 179.53 | 172.00 | 176.45 | 176.45 | 0.75% | 5,175 |
| Jul 22, 2026 | 172.79 | 176.47 | 170.00 | 175.13 | 175.13 | 0.65% | 7,510 |
| Jul 21, 2026 | 170.00 | 177.87 | 168.50 | 174.00 | 174.00 | 1.81% | 15,161 |
| Jul 20, 2026 | 168.24 | 172.65 | 165.00 | 170.91 | 170.91 | 1.17% | 24,851 |
| Jul 17, 2026 | 167.00 | 171.64 | 157.06 | 168.93 | 168.93 | 0.87% | 30,859 |
| Jul 16, 2026 | 170.62 | 173.55 | 163.98 | 167.47 | 167.47 | -2.30% | 18,773 |
| Jul 15, 2026 | 184.82 | 186.30 | 166.34 | 171.41 | 171.41 | -6.14% | 24,641 |
| Jul 14, 2026 | 181.17 | 186.00 | 175.64 | 182.63 | 182.63 | -0.32% | 10,886 |
| Jul 13, 2026 | 187.31 | 189.50 | 181.27 | 183.21 | 183.21 | -1.80% | 13,221 |
| Jul 10, 2026 | 185.45 | 187.38 | 176.67 | 186.56 | 186.56 | 0.90% | 25,374 |
| Jul 9, 2026 | 181.90 | 189.78 | 177.24 | 184.89 | 184.89 | 3.73% | 35,560 |
| Jul 8, 2026 | 166.20 | 178.88 | 160.00 | 178.25 | 178.25 | 6.99% | 19,836 |
| Jul 7, 2026 | 172.98 | 174.00 | 162.58 | 166.61 | 166.61 | -2.95% | 34,978 |
| Jul 6, 2026 | 162.01 | 177.34 | 160.00 | 171.67 | 171.67 | 7.44% | 22,117 |
| Jul 2, 2026 | 167.20 | 169.29 | 158.00 | 159.78 | 159.78 | -4.23% | 16,411 |
| Jul 1, 2026 | 169.58 | 171.00 | 159.60 | 166.83 | 166.83 | -2.70% | 14,125 |
| Jun 30, 2026 | 166.00 | 171.74 | 162.55 | 171.46 | 171.46 | 4.71% | 11,516 |
| Jun 29, 2026 | 158.30 | 164.63 | 155.00 | 163.75 | 163.75 | 3.96% | 10,604 |
| Jun 26, 2026 | 165.02 | 166.10 | 156.38 | 157.52 | 157.52 | -6.62% | 23,938 |
| Jun 25, 2026 | 166.63 | 169.53 | 159.42 | 168.69 | 168.69 | 3.46% | 75,195 |
| Jun 24, 2026 | 163.60 | 165.79 | 160.10 | 163.05 | 163.05 | -0.19% | 13,027 |
| Jun 23, 2026 | 170.00 | 174.62 | 159.00 | 163.36 | 163.36 | -6.04% | 11,058 |
| Jun 22, 2026 | 168.60 | 174.66 | 166.46 | 173.87 | 173.87 | 2.99% | 18,098 |
| Jun 19, 2026 | 168.82 | 168.82 | 168.82 | 168.82 | 168.82 | - | 1,040 |
| Jun 18, 2026 | 167.30 | 172.15 | 165.63 | 168.82 | 168.82 | 0.32% | 107,148 |
| Jun 17, 2026 | 168.11 | 171.37 | 164.21 | 168.29 | 168.29 | 0.01% | 15,314 |
| Jun 16, 2026 | 168.78 | 171.35 | 166.50 | 168.28 | 168.28 | 0.51% | 15,979 |
| Jun 15, 2026 | 170.00 | 170.00 | 163.50 | 167.42 | 167.42 | 1.60% | 33,055 |
| Jun 12, 2026 | 158.50 | 165.46 | 154.82 | 164.79 | 164.79 | 6.25% | 25,535 |