Arista Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	119.90	120.98	118.69	119.95	119.95	1.54%	5,812,909
Jan 16, 2025	117.32	119.89	116.38	118.13	118.13	1.75%	6,224,666
Jan 15, 2025	116.47	117.25	115.07	116.10	116.10	1.04%	7,187,896
Jan 14, 2025	114.61	115.20	112.78	114.91	114.91	2.02%	6,419,499
Jan 13, 2025	110.11	113.06	109.09	112.64	112.64	-1.49%	5,380,339
Jan 10, 2025	115.25	116.08	112.65	114.34	114.34	-1.01%	5,374,869
Jan 8, 2025	115.15	116.27	113.45	115.51	115.51	0.19%	5,374,336
Jan 7, 2025	119.69	120.28	114.62	115.29	115.29	-3.10%	6,768,720
Jan 6, 2025	117.70	119.53	117.17	118.98	118.98	3.28%	10,098,235
Jan 3, 2025	112.48	115.48	112.20	115.20	115.20	3.05%	5,052,365
Jan 2, 2025	111.32	114.15	109.80	111.79	111.79	1.14%	4,691,332
Dec 31, 2024	111.45	111.84	109.88	110.53	110.53	-0.83%	3,422,160
Dec 30, 2024	110.69	112.11	109.57	111.45	111.45	-1.40%	3,527,767
Dec 27, 2024	113.67	114.10	111.65	113.03	113.03	-1.59%	3,178,094
Dec 26, 2024	114.00	115.07	113.66	114.86	114.86	0.18%	3,084,355
Dec 24, 2024	113.00	114.77	112.85	114.65	114.65	1.38%	2,044,594
Dec 23, 2024	112.81	113.69	111.51	113.09	113.09	0.25%	3,854,287
Dec 20, 2024	107.82	114.40	107.00	112.81	112.81	3.43%	10,434,447
Dec 19, 2024	110.31	112.12	108.13	109.07	109.07	0.93%	6,365,139
Dec 18, 2024	113.28	114.40	107.68	108.07	108.07	-4.32%	6,427,264
Dec 17, 2024	114.99	115.43	112.02	112.95	112.95	-3.07%	7,868,435
Dec 16, 2024	113.38	116.94	113.19	116.53	116.53	3.70%	10,455,676
Dec 13, 2024	111.37	112.77	109.88	112.37	112.37	5.14%	9,338,574
Dec 12, 2024	106.20	108.15	105.48	106.88	106.88	-0.33%	4,411,849
Dec 11, 2024	105.43	108.20	104.74	107.23	107.23	2.34%	4,790,464
Dec 10, 2024	105.92	107.74	104.19	104.78	104.78	-1.08%	4,595,220
Dec 9, 2024	108.50	109.00	103.66	105.92	105.92	-2.15%	6,800,690
Dec 6, 2024	106.83	110.74	105.10	108.25	108.25	1.33%	10,017,851
Dec 5, 2024	103.41	108.14	102.44	106.83	106.83	1.33%	6,967,016
Dec 4, 2024	106.01	108.97	104.01	105.43	105.43	1.75%	4,366,345
Dec 3, 2024	101.99	104.05	101.60	103.62	103.62	1.06%	7,181,364
Dec 2, 2024	101.46	104.19	101.46	102.53	102.53	1.05%	5,329,492
Nov 29, 2024	101.75	102.25	100.95	101.46	101.46	0.88%	5,131,572
Nov 27, 2024	101.63	101.73	98.55	100.57	100.57	-1.48%	6,823,472
Nov 26, 2024	100.87	103.48	100.62	102.08	102.08	2.15%	8,479,344
Nov 25, 2024	102.55	103.19	98.88	99.93	99.93	-1.66%	9,612,096
Nov 22, 2024	101.25	101.95	99.93	101.62	101.62	0.37%	7,649,640
Nov 21, 2024	98.00	101.34	97.76	101.24	101.24	6.09%	13,185,648
Nov 20, 2024	95.00	95.66	93.75	95.43	95.43	1.06%	7,866,200
Nov 19, 2024	92.68	95.06	92.10	94.43	94.43	1.95%	12,958,652
Nov 18, 2024	94.98	94.98	92.32	92.62	92.62	-1.05%	10,459,580
Nov 15, 2024	95.97	95.97	93.06	93.60	93.60	-3.00%	12,047,352
Nov 14, 2024	98.25	98.84	96.12	96.49	96.49	-2.33%	11,496,688
Nov 13, 2024	99.31	100.94	98.04	98.79	98.79	-0.10%	12,063,556
Nov 12, 2024	99.78	100.49	98.43	98.89	98.89	-0.44%	12,885,704
Nov 11, 2024	101.33	102.07	97.56	99.33	99.33	-0.78%	11,624,712
Nov 8, 2024	101.62	104.48	99.38	100.11	100.11	-7.09%	25,313,436
Nov 7, 2024	106.76	107.99	106.16	107.76	107.76	1.87%	13,025,388
Nov 6, 2024	105.00	106.00	103.29	105.78	105.78	4.44%	7,345,784
Nov 5, 2024	99.39	101.34	99.24	101.28	101.28	2.59%	4,590,584
Nov 4, 2024	99.51	100.15	98.29	98.72	98.72	0.18%	4,616,368
Nov 1, 2024	96.83	99.23	96.17	98.54	98.54	2.00%	5,255,604
Oct 31, 2024	97.62	97.72	95.47	96.61	96.61	-2.41%	9,373,860
Oct 30, 2024	100.11	100.32	98.48	99.00	99.00	-1.39%	4,227,084
Oct 29, 2024	98.32	101.07	98.26	100.39	100.39	2.34%	4,650,228
Oct 28, 2024	99.97	100.13	97.70	98.10	98.10	-0.43%	4,126,892
Oct 25, 2024	99.98	100.19	98.35	98.52	98.52	-0.41%	4,674,196
Oct 24, 2024	99.13	99.60	98.58	98.93	98.93	0.42%	4,453,152
Oct 23, 2024	98.84	100.35	97.88	98.51	98.51	-0.64%	4,681,220
Oct 22, 2024	99.50	100.57	98.28	99.14	99.14	-2.33%	9,460,044
Oct 21, 2024	100.81	102.07	100.38	101.50	101.50	1.00%	6,289,632
Oct 18, 2024	102.09	102.09	99.89	100.50	100.50	-1.32%	6,158,140
Oct 17, 2024	103.00	104.00	101.83	101.85	101.85	0.32%	5,275,108
Oct 16, 2024	98.80	101.59	98.71	101.52	101.52	3.51%	6,859,176
Oct 15, 2024	103.50	103.65	95.58	98.08	98.08	-5.12%	16,107,636
Oct 14, 2024	104.79	105.68	103.34	103.37	103.37	-0.83%	4,991,580
Oct 11, 2024	102.60	104.43	102.49	104.23	104.23	1.75%	6,737,252
Oct 10, 2024	100.89	102.68	100.65	102.44	102.44	0.69%	5,674,644
Oct 9, 2024	99.68	102.30	99.03	101.73	101.73	1.68%	7,662,992
Oct 8, 2024	99.57	100.50	98.63	100.06	100.06	1.96%	6,247,688
Oct 7, 2024	98.50	99.87	97.56	98.14	98.14	-0.87%	4,865,328
Oct 4, 2024	99.00	99.20	97.08	98.99	98.99	1.50%	4,259,824
Oct 3, 2024	97.19	98.96	96.90	97.53	97.53	0.13%	4,528,792
Oct 2, 2024	95.36	97.61	94.83	97.41	97.41	2.03%	4,405,784
Oct 1, 2024	97.09	97.71	94.62	95.46	95.46	-0.51%	4,213,128
Sep 30, 2024	94.51	96.09	94.13	95.96	95.96	0.94%	4,462,008
Sep 27, 2024	96.37	96.56	94.09	95.07	95.07	-1.56%	7,616,812
Sep 26, 2024	98.43	98.96	95.54	96.58	96.58	-0.49%	5,248,700
Sep 25, 2024	96.18	97.45	95.99	97.05	97.05	0.82%	4,564,344
Sep 24, 2024	97.07	97.07	94.85	96.27	96.27	-0.13%	6,010,668
Sep 23, 2024	96.95	97.50	95.65	96.39	96.39	0.29%	5,226,888
Sep 20, 2024	94.37	96.38	94.27	96.12	96.12	1.36%	10,937,900
Sep 19, 2024	93.20	95.14	92.86	94.83	94.83	4.87%	7,828,468
Sep 18, 2024	90.52	92.04	89.36	90.43	90.43	0.21%	4,146,916
Sep 17, 2024	91.25	92.04	90.13	90.24	90.24	0.50%	4,205,528
Sep 16, 2024	88.78	90.03	87.87	89.79	89.79	-0.17%	3,432,656
Sep 13, 2024	89.99	91.01	89.26	89.94	89.94	1.24%	5,909,516
Sep 12, 2024	85.70	89.44	84.94	88.84	88.84	3.62%	7,058,228
Sep 11, 2024	81.87	86.01	81.05	85.73	85.73	4.95%	9,778,020
Sep 10, 2024	81.25	82.29	80.57	81.69	81.69	0.61%	4,599,152
Sep 9, 2024	79.98	81.45	79.75	81.19	81.19	3.33%	5,156,660
Sep 6, 2024	80.76	82.03	78.26	78.58	78.58	-4.30%	8,753,272
Sep 5, 2024	80.33	82.54	80.03	82.11	82.11	0.73%	6,453,352
Sep 4, 2024	81.00	82.62	80.40	81.51	81.51	-0.20%	5,453,688
Sep 3, 2024	87.77	88.25	81.15	81.68	81.68	-7.54%	10,127,668
Aug 30, 2024	87.75	88.42	86.25	88.35	88.35	1.96%	6,195,008
Aug 29, 2024	85.16	88.47	85.09	86.65	86.65	1.59%	6,900,548
Aug 28, 2024	86.36	87.00	84.17	85.29	85.29	-1.29%	4,413,960
Aug 27, 2024	85.34	87.02	84.45	86.41	86.41	0.27%	4,693,832
Aug 26, 2024	89.33	89.50	85.55	86.17	86.17	-2.94%	5,517,380