Arista Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	130.00	131.41	128.12	130.68	130.68	2.37%	3,895,045
Nov 26, 2025	127.48	128.48	125.25	127.65	127.65	2.09%	5,995,026
Nov 25, 2025	122.40	125.91	122.32	125.04	125.04	2.35%	7,143,360
Nov 24, 2025	118.92	122.42	118.20	122.17	122.17	4.04%	12,758,635
Nov 21, 2025	118.42	120.01	114.52	117.43	117.43	-1.81%	16,704,107
Nov 20, 2025	129.89	131.79	118.90	119.59	119.59	-4.18%	12,641,994
Nov 19, 2025	123.05	126.57	122.90	124.81	124.81	1.10%	7,703,516
Nov 18, 2025	125.75	127.55	122.08	123.45	123.45	-2.99%	12,561,120
Nov 17, 2025	131.35	133.32	125.40	127.26	127.26	-3.13%	12,455,892
Nov 14, 2025	127.06	135.37	125.36	131.37	131.37	0.82%	10,672,453
Nov 13, 2025	134.43	135.58	129.17	130.30	130.30	-3.47%	10,471,425
Nov 12, 2025	136.22	136.60	133.78	134.98	134.98	0.04%	6,471,447
Nov 11, 2025	134.87	136.38	132.41	134.93	134.93	-1.70%	7,189,345
Nov 10, 2025	137.50	138.98	134.59	137.26	137.26	1.94%	6,974,297
Nov 7, 2025	134.41	136.61	132.45	134.65	134.65	0.47%	11,341,604
Nov 6, 2025	140.65	141.99	132.59	134.02	134.02	-4.56%	13,296,139
Nov 5, 2025	142.67	148.00	140.02	140.42	140.42	-8.55%	15,900,960
Nov 4, 2025	152.86	157.03	150.99	153.55	153.55	-2.56%	9,026,397
Nov 3, 2025	160.50	160.90	155.42	157.59	157.59	-0.06%	6,422,607
Oct 31, 2025	161.09	162.12	155.74	157.69	157.69	-0.47%	6,209,297
Oct 30, 2025	162.47	164.94	158.40	158.44	158.44	-2.22%	6,911,343
Oct 29, 2025	157.21	162.40	156.78	162.03	162.03	3.36%	6,901,369
Oct 28, 2025	156.62	158.66	152.33	156.77	156.77	-0.03%	5,037,350
Oct 27, 2025	157.41	157.70	155.01	156.81	156.81	1.94%	5,509,109
Oct 24, 2025	155.00	155.83	152.30	153.82	153.82	0.69%	5,170,784
Oct 23, 2025	146.78	153.95	146.64	152.76	152.76	4.21%	7,327,398
Oct 22, 2025	145.87	147.49	141.68	146.59	146.59	0.45%	7,349,169
Oct 21, 2025	145.45	147.61	144.14	145.94	145.94	-0.37%	3,648,908
Oct 20, 2025	146.33	149.88	146.19	146.48	146.48	2.36%	6,120,657