Arista Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	134.21	135.70	129.19	130.80	130.80	-3.74%	7,630,771
Mar 23, 2026	133.48	138.21	132.20	135.88	135.88	3.55%	6,396,242
Mar 20, 2026	134.00	135.30	128.90	131.22	131.22	-3.70%	11,102,530
Mar 19, 2026	133.74	136.57	132.35	136.26	136.26	0.14%	4,405,128
Mar 18, 2026	133.50	137.56	133.50	136.07	136.07	2.25%	5,247,564
Mar 17, 2026	135.01	136.70	132.31	133.07	133.07	-1.68%	5,915,333
Mar 16, 2026	133.87	136.28	131.91	135.35	135.35	1.33%	7,851,248
Mar 13, 2026	134.82	137.60	130.51	133.57	133.57	-0.34%	5,351,070
Mar 12, 2026	137.74	137.78	133.69	134.03	134.03	-3.04%	5,462,326
Mar 11, 2026	139.16	141.14	137.65	138.23	138.23	-1.00%	4,133,747
Mar 10, 2026	138.00	141.77	137.89	139.62	139.62	1.79%	5,418,261
Mar 9, 2026	130.41	137.68	129.79	137.17	137.17	3.22%	6,695,092
Mar 6, 2026	136.39	139.06	132.73	132.89	132.89	-4.67%	6,247,664
Mar 5, 2026	135.12	139.48	134.00	139.40	139.40	3.39%	8,280,721
Mar 4, 2026	127.87	135.56	127.40	134.83	134.83	8.21%	6,855,943
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