Arista Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	23.43	23.91	23.43	23.89	23.89	1.96%	1,942
Nov 26, 2025	23.04	23.50	22.96	23.43	23.43	2.23%	22,902
Nov 25, 2025	22.55	23.05	22.46	22.92	22.92	2.23%	31,235
Nov 24, 2025	21.93	22.42	21.78	22.42	22.42	4.18%	41,852
Nov 21, 2025	21.61	21.92	21.00	21.52	21.52	-1.82%	27,217
Nov 20, 2025	23.93	24.12	21.84	21.92	21.92	-4.07%	30,453
Nov 19, 2025	22.75	23.10	22.56	22.85	22.85	0.18%	12,629
Nov 18, 2025	23.18	23.18	22.41	22.81	22.81	-2.23%	154,980
Nov 17, 2025	24.24	24.38	23.04	23.33	23.33	-2.79%	28,437
Nov 14, 2025	22.96	24.79	22.96	24.00	24.00	0.76%	19,196
Nov 13, 2025	24.53	24.81	23.74	23.82	23.82	-3.84%	20,551
Nov 12, 2025	25.15	25.15	24.61	24.77	24.77	0.04%	17,994
Nov 11, 2025	24.91	24.99	24.41	24.76	24.76	-1.94%	19,843
Nov 10, 2025	25.10	25.39	24.74	25.25	25.25	2.31%	29,536
Nov 7, 2025	24.08	25.02	24.08	24.68	24.68	0.41%	31,784
Nov 6, 2025	25.74	26.02	24.36	24.58	24.58	-4.62%	74,622
Nov 5, 2025	26.44	27.09	25.77	25.77	25.77	-8.55%	130,204
Nov 4, 2025	28.23	28.70	27.83	28.18	28.18	-2.63%	47,858
Nov 3, 2025	29.20	29.20	28.60	28.94	28.94	0.07%	26,160
Oct 31, 2025	29.62	29.71	28.60	28.92	28.92	-0.86%	22,992
Oct 30, 2025	29.86	30.24	29.17	29.17	29.17	-2.11%	19,205
Oct 29, 2025	28.86	29.80	28.86	29.80	29.80	3.40%	24,597
Oct 28, 2025	28.74	29.10	28.07	28.82	28.82	0.17%	44,182
Oct 27, 2025	29.00	29.00	28.56	28.77	28.77	1.37%	15,501
Oct 24, 2025	28.68	28.68	28.18	28.38	28.38	1.07%	26,204
Oct 23, 2025	27.13	28.26	27.01	28.08	28.08	4.35%	27,412
Oct 22, 2025	26.60	27.08	26.11	26.91	26.91	0.11%	30,028
Oct 21, 2025	26.82	27.02	26.57	26.88	26.88	-0.07%	20,990
Oct 20, 2025	26.91	27.45	26.90	26.90	26.90	2.48%	13,398
Oct 17, 2025	26.84	26.84	25.64	26.25	26.25	-1.76%	21,292
Oct 16, 2025	26.72	27.10	26.53	26.72	26.72	1.14%	26,591
Oct 15, 2025	26.04	26.73	26.00	26.42	26.42	3.53%	172,190
Oct 14, 2025	26.33	26.33	25.22	25.52	25.52	-10.49%	47,735
Oct 10, 2025	29.46	29.80	28.34	28.51	28.51	-2.99%	204,045
Oct 9, 2025	28.89	29.39	28.50	29.39	29.39	1.34%	23,721
Oct 8, 2025	27.08	29.16	27.08	29.00	29.00	8.53%	42,989
Oct 7, 2025	27.81	27.89	26.38	26.72	26.72	-3.08%	15,203
Oct 6, 2025	27.75	28.20	27.57	27.57	27.57	2.87%	25,884
Oct 3, 2025	26.74	27.40	26.65	26.80	26.80	0.90%	12,551
Oct 2, 2025	27.53	27.53	26.05	26.56	26.56	-3.52%	27,337
Oct 1, 2025	26.81	27.54	26.46	27.53	27.53	2.69%	10,707
Sep 30, 2025	26.44	26.82	26.44	26.81	26.81	1.82%	7,567
Sep 29, 2025	26.79	27.15	26.30	26.33	26.33	0.53%	12,783
Sep 26, 2025	26.39	26.39	26.01	26.19	26.19	-0.46%	9,639
Sep 25, 2025	25.89	26.33	25.66	26.31	26.31	0.50%	20,630
Sep 24, 2025	26.43	26.49	26.06	26.18	26.18	-1.13%	14,072
Sep 23, 2025	26.93	27.08	26.34	26.48	26.48	-1.30%	16,728
Sep 22, 2025	27.60	27.60	26.74	26.83	26.83	-2.79%	20,080
Sep 19, 2025	27.51	27.66	27.10	27.60	27.60	2.22%	9,091
Sep 18, 2025	26.51	27.03	26.51	27.00	27.00	2.70%	29,518