Arista Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	125.94	126.83	121.63	122.36	122.36	-2.99%	8,589,158
Dec 16, 2025	126.14	127.84	124.20	126.13	126.13	0.19%	6,656,063
Dec 15, 2025	125.50	127.36	123.61	125.89	125.89	0.91%	6,441,923
Dec 12, 2025	132.48	134.05	124.30	124.76	124.76	-7.17%	8,508,725
Dec 11, 2025	135.53	136.40	128.95	134.39	134.39	1.53%	6,679,540
Dec 10, 2025	131.05	134.44	130.25	132.36	132.36	1.78%	5,921,279
Dec 9, 2025	128.70	130.80	127.32	130.04	130.04	0.72%	5,227,945
Dec 8, 2025	129.73	133.57	128.21	129.11	129.11	0.40%	7,813,823
Dec 5, 2025	128.50	129.66	126.84	128.59	128.59	0.03%	5,166,270
Dec 4, 2025	127.08	130.78	126.74	128.55	128.55	0.59%	4,516,443
Dec 3, 2025	126.16	128.50	123.75	127.80	127.80	0.46%	5,286,336
Dec 2, 2025	129.75	131.04	126.27	127.22	127.22	-0.69%	5,619,048
Dec 1, 2025	128.98	129.50	126.14	128.11	128.11	-1.97%	4,690,555