Arista Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	205.27	205.27	198.25	198.82	198.82	-2.36%	4,695,388
Aug 13, 2026	209.79	210.11	203.55	203.62	203.62	-3.27%	7,835,925
Aug 12, 2026	205.47	211.45	203.76	210.50	210.50	6.39%	9,975,011
Aug 11, 2026	194.57	198.92	190.48	197.85	197.85	3.31%	6,249,911
Aug 10, 2026	192.49	195.70	187.03	191.52	191.52	1.51%	5,420,983
Aug 7, 2026	198.00	198.00	187.50	188.67	188.67	-1.90%	6,896,085
Aug 6, 2026	192.41	197.11	189.43	192.32	192.32	-2.53%	7,736,205
Aug 5, 2026	210.19	214.89	191.01	197.31	197.31	3.57%	20,140,845
Aug 4, 2026	187.70	194.35	187.01	190.51	190.51	3.04%	12,800,553
Aug 3, 2026	174.42	186.57	173.45	184.89	184.89	2.52%	8,298,723
Jul 31, 2026	177.60	183.52	175.70	180.35	180.35	5.46%	8,443,169
Jul 30, 2026	164.56	171.51	164.49	171.02	171.02	8.26%	7,210,124
Jul 29, 2026	168.45	169.33	156.84	157.97	157.97	-6.92%	8,088,281
Jul 28, 2026	165.57	169.97	159.27	169.71	169.71	-0.61%	8,554,501
Jul 27, 2026	175.21	176.73	165.90	170.76	170.76	-1.86%	6,013,530
Jul 24, 2026	174.00	177.51	170.91	173.99	173.99	-1.48%	4,631,022
Jul 23, 2026	172.77	179.48	172.77	176.61	176.61	1.00%	4,319,086
Jul 22, 2026	171.14	176.41	170.00	174.87	174.87	0.17%	3,332,503
Jul 21, 2026	174.44	177.88	172.10	174.58	174.58	3.09%	6,258,626
Jul 20, 2026	168.94	172.60	168.32	169.35	169.35	0.44%	5,953,745
Jul 17, 2026	163.11	171.43	157.13	168.61	168.61	0.03%	7,538,813
Jul 16, 2026	169.21	170.28	163.68	168.56	168.56	-1.95%	8,390,437
Jul 15, 2026	184.00	186.21	166.50	171.92	171.92	-5.83%	8,039,569
Jul 14, 2026	183.90	185.60	175.69	182.57	182.57	0.78%	7,515,817
Jul 13, 2026	186.27	189.56	180.50	181.15	181.15	-3.11%	9,098,976
Jul 10, 2026	185.30	187.62	182.50	186.96	186.96	1.23%	5,510,103
Jul 9, 2026	187.00	189.82	179.80	184.69	184.69	2.01%	9,859,450
Jul 8, 2026	166.18	181.27	165.99	181.05	181.05	8.76%	11,843,781
Jul 7, 2026	169.10	169.23	162.59	166.46	166.46	-3.94%	8,955,787
Jul 6, 2026	162.87	177.20	161.36	173.28	173.28	8.31%	8,187,047
Jul 2, 2026	166.36	167.74	156.65	159.99	159.99	-3.98%	9,709,454
Jul 1, 2026	165.56	170.50	159.20	166.62	166.62	-1.92%	9,046,895
Jun 30, 2026	164.11	172.55	162.70	169.88	169.88	3.52%	10,171,683
Jun 29, 2026	158.86	165.66	155.22	164.10	164.10	4.12%	8,305,562
Jun 26, 2026	159.94	161.23	154.74	157.60	157.60	-4.74%	11,277,325
Jun 25, 2026	167.76	170.16	159.46	165.45	165.45	2.29%	8,066,115
Jun 24, 2026	162.33	165.68	160.57	161.74	161.74	-0.28%	5,698,338
Jun 23, 2026	165.43	165.43	159.36	162.20	162.20	-7.08%	7,579,896
Jun 22, 2026	170.11	175.20	166.66	174.56	174.56	2.88%	9,434,100
Jun 18, 2026	171.20	172.00	167.59	169.67	169.67	2.87%	10,887,232
Jun 17, 2026	169.89	171.29	163.93	164.93	164.93	-1.83%	6,079,892
Jun 16, 2026	169.30	171.21	166.78	168.01	168.01	-0.64%	7,647,373
Jun 15, 2026	165.96	169.28	163.51	169.09	169.09	3.58%	7,191,236
Jun 12, 2026	160.11	165.25	159.14	163.24	163.24	4.37%	5,991,787
Jun 11, 2026	153.58	157.07	150.28	156.40	156.40	3.06%	5,242,804
Jun 10, 2026	151.00	154.97	149.00	151.76	151.76	-0.26%	6,807,722
Jun 9, 2026	157.75	158.99	145.32	152.16	152.16	-2.71%	7,276,374
Jun 8, 2026	157.95	159.23	153.25	156.40	156.40	1.38%	5,968,517
Jun 5, 2026	159.46	161.19	152.19	154.27	154.27	-7.07%	8,923,344
Jun 4, 2026	163.08	167.79	157.40	166.01	166.01	-4.79%	9,877,093