Arista Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	125.33	126.83	122.37	124.60	124.60	-3.63%	6,106,883
Mar 2, 2026	129.65	130.69	127.26	129.30	129.30	-3.15%	6,849,786
Feb 27, 2026	127.52	133.58	127.50	133.50	133.50	2.50%	8,763,554
Feb 26, 2026	132.00	132.22	126.92	130.25	130.25	-1.99%	6,341,829
Feb 25, 2026	129.37	133.78	128.64	132.89	132.89	3.20%	7,168,321
Feb 24, 2026	130.25	130.73	124.38	128.77	128.77	1.05%	8,110,251
Feb 23, 2026	131.23	131.64	126.26	127.43	127.43	-4.04%	9,540,019
Feb 20, 2026	136.02	138.33	132.15	132.79	132.79	-3.24%	8,288,370
Feb 19, 2026	138.61	140.32	135.37	137.23	137.23	-1.66%	5,250,514
Feb 18, 2026	140.46	142.50	136.69	139.54	139.54	-2.13%	9,949,387
Feb 17, 2026	140.64	145.00	140.00	142.58	142.58	0.70%	8,108,089
Feb 13, 2026	145.82	148.77	138.00	141.59	141.59	4.79%	21,788,191
Feb 12, 2026	138.00	138.50	132.01	135.12	135.12	-3.94%	14,314,536
Feb 11, 2026	145.11	145.24	138.22	140.66	140.66	-1.94%	6,905,237
Feb 10, 2026	144.33	145.04	141.80	143.45	143.45	1.21%	6,116,889
Feb 9, 2026	138.28	142.27	136.06	141.74	141.74	3.09%	6,763,789
Feb 6, 2026	131.40	137.61	130.32	137.49	137.49	6.85%	8,971,222
Feb 5, 2026	127.73	130.31	125.34	128.67	128.67	-1.24%	9,577,426
Feb 4, 2026	138.00	139.37	129.24	130.28	130.28	-6.54%	13,233,159
Feb 3, 2026	140.72	143.27	135.33	139.39	139.39	0.74%	7,285,004
Feb 2, 2026	141.32	143.11	138.22	138.37	138.37	-2.38%	7,703,974
Jan 30, 2026	145.85	148.06	141.44	141.74	141.74	-4.33%	6,263,868
Jan 29, 2026	150.15	151.55	145.33	148.15	148.15	-1.33%	8,883,991
Jan 28, 2026	150.35	151.80	145.57	150.15	150.15	2.36%	8,497,498
Jan 27, 2026	144.86	149.27	143.80	146.69	146.69	2.07%	8,673,646
Jan 26, 2026	139.32	146.41	139.24	143.72	143.72	5.41%	10,628,234
Jan 23, 2026	138.37	138.90	134.86	136.34	136.34	-1.50%	8,047,331
Jan 22, 2026	139.84	146.40	137.42	138.41	138.41	8.74%	14,894,302
Jan 21, 2026	127.86	129.55	125.04	127.29	127.29	-0.18%	5,885,610
Jan 20, 2026	126.49	130.38	125.78	127.52	127.52	-1.78%	6,233,242
Jan 16, 2026	132.18	132.94	129.33	129.83	129.83	-0.58%	5,964,861
Jan 15, 2026	127.59	133.34	127.37	130.59	130.59	4.40%	8,550,206
Jan 14, 2026	128.76	129.76	123.34	125.09	125.09	-3.73%	7,398,835
Jan 13, 2026	123.70	130.69	123.05	129.93	129.93	5.27%	8,614,573
Jan 12, 2026	121.60	124.46	120.00	123.42	123.42	0.43%	8,785,766
Jan 9, 2026	124.57	124.83	121.90	122.89	122.89	-0.67%	8,978,340
Jan 8, 2026	129.37	129.60	122.81	123.72	123.72	-4.89%	8,918,938
Jan 7, 2026	130.01	131.66	128.64	130.08	130.08	-1.89%	7,534,091
Jan 6, 2026	137.90	137.93	132.50	132.58	132.58	-3.36%	7,974,028
Jan 5, 2026	138.34	141.41	134.51	137.19	137.19	2.69%	9,684,009
Jan 2, 2026	134.05	136.09	132.19	133.60	133.60	1.96%	4,700,346
Dec 31, 2025	132.50	132.83	130.88	131.03	131.03	-1.06%	3,742,667
Dec 30, 2025	134.25	134.45	132.37	132.44	132.44	-1.27%	3,806,709
Dec 29, 2025	131.15	135.30	131.04	134.15	134.15	1.75%	6,036,357
Dec 26, 2025	131.00	132.13	130.45	131.84	131.84	0.82%	2,285,305
Dec 24, 2025	131.13	131.50	130.11	130.77	130.77	-0.42%	1,610,955
Dec 23, 2025	129.32	131.72	129.25	131.32	131.32	0.45%	2,878,460
Dec 22, 2025	133.43	134.00	130.22	130.73	130.73	-0.30%	5,403,582
Dec 19, 2025	125.01	132.52	125.01	131.12	131.12	5.22%	12,075,131
Dec 18, 2025	125.00	127.16	123.88	124.62	124.62	1.85%	5,514,830