Arista Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	96.11	97.63	95.26	97.25	97.25	2.17%	6,622,759
Jun 5, 2025	95.65	96.56	94.29	95.18	95.18	0.25%	7,953,288
Jun 4, 2025	94.77	96.36	94.67	94.94	94.94	0.47%	9,528,017
Jun 3, 2025	90.46	94.91	90.02	94.50	94.50	5.26%	12,112,679
Jun 2, 2025	86.31	89.82	86.28	89.78	89.78	3.62%	9,415,030
May 30, 2025	85.94	86.70	83.86	86.64	86.64	0.31%	16,492,775
May 29, 2025	90.70	90.70	86.26	86.37	86.37	-6.92%	17,927,415
May 28, 2025	93.09	93.55	92.33	92.79	92.79	0.32%	5,570,937
May 27, 2025	92.90	93.11	91.89	92.49	92.49	1.41%	7,884,057
May 23, 2025	90.00	91.63	89.54	91.20	91.20	-1.47%	7,452,452
May 22, 2025	92.43	93.44	91.40	92.56	92.56	0.14%	5,523,389
May 21, 2025	92.77	95.41	92.20	92.43	92.43	-3.39%	8,339,530
May 20, 2025	95.58	95.97	94.68	95.67	95.67	-1.07%	5,882,777
May 19, 2025	94.43	96.90	93.61	96.70	96.70	0.29%	6,161,695
May 16, 2025	96.62	96.78	95.36	96.42	96.42	0.36%	5,900,043
May 15, 2025	95.34	96.42	94.54	96.07	96.07	-2.19%	8,292,120
May 14, 2025	99.15	99.47	96.42	98.22	98.22	1.00%	11,725,411
May 13, 2025	92.53	97.85	92.26	97.25	97.25	5.34%	12,100,753
May 12, 2025	92.71	92.87	90.36	92.32	92.32	6.70%	9,793,636
May 9, 2025	88.10	88.49	85.37	86.52	86.52	-0.86%	8,270,886
May 8, 2025	87.52	88.69	86.62	87.27	87.27	0.95%	9,722,065
May 7, 2025	85.88	87.38	82.80	86.45	86.45	-4.76%	17,850,773
May 6, 2025	87.42	92.12	87.04	90.77	90.77	0.43%	14,475,277
May 5, 2025	89.70	91.57	89.44	90.38	90.38	-0.70%	7,358,585
May 2, 2025	89.10	92.02	89.09	91.02	91.02	3.62%	11,102,159
May 1, 2025	87.77	89.34	86.37	87.84	87.84	6.77%	16,458,022
Apr 30, 2025	78.07	82.56	77.72	82.27	82.27	1.91%	12,433,023
Apr 29, 2025	79.41	81.11	78.85	80.73	80.73	3.09%	11,766,711
Apr 28, 2025	76.95	79.25	76.88	78.31	78.31	0.51%	7,531,848
Apr 25, 2025	76.41	79.00	76.01	77.91	77.91	3.48%	12,462,739
Apr 24, 2025	71.56	75.98	71.56	75.29	75.29	6.40%	11,771,953
Apr 23, 2025	73.21	73.64	70.36	70.76	70.76	3.04%	11,589,108
Apr 22, 2025	67.67	69.26	67.16	68.67	68.67	1.48%	8,795,177
Apr 21, 2025	68.68	69.30	66.59	67.67	67.67	-4.96%	9,472,762
Apr 17, 2025	72.51	72.51	70.41	71.20	71.20	-0.93%	8,567,075
Apr 16, 2025	69.13	73.13	69.13	71.87	71.87	-1.82%	8,003,052
Apr 15, 2025	73.17	74.01	72.41	73.20	73.20	-0.53%	9,119,544
Apr 14, 2025	76.50	76.78	73.18	73.59	73.59	1.27%	10,648,363
Apr 11, 2025	72.99	73.80	70.62	72.67	72.67	0.03%	11,227,339
Apr 10, 2025	74.00	74.50	69.89	72.65	72.65	-4.41%	12,227,017
Apr 9, 2025	68.91	77.65	68.59	76.00	76.00	9.35%	22,451,430
Apr 8, 2025	72.64	74.46	67.79	69.50	69.50	1.95%	21,129,669
Apr 7, 2025	59.80	70.69	59.43	68.17	68.17	5.90%	20,012,613
Apr 4, 2025	67.52	68.80	62.42	64.37	64.37	-9.68%	21,792,430
Apr 3, 2025	73.22	75.55	71.14	71.27	71.27	-11.09%	19,579,727
Apr 2, 2025	75.73	81.21	75.50	80.16	80.16	2.13%	7,163,660
Apr 1, 2025	77.15	78.55	75.91	78.49	78.49	1.30%	6,956,371
Mar 31, 2025	75.22	77.68	74.53	77.48	77.48	-0.59%	10,768,101
Mar 28, 2025	79.44	80.23	77.07	77.94	77.94	-1.29%	9,783,815
Mar 27, 2025	80.25	81.05	78.00	78.96	78.96	-3.31%	12,678,587