Arista Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	172.50	173.36	167.21	170.75	170.75	7.28%	11,917,928
Nov 5, 2026	167.35	171.75	158.35	159.16	159.16	-10.82%	14,856,940
Nov 4, 2026	179.00	188.53	176.66	178.48	178.48	5.04%	18,613,693
Nov 3, 2026	165.60	171.84	165.22	169.91	169.91	3.52%	12,814,795
Nov 2, 2026	170.60	171.00	163.25	164.14	164.14	-2.80%	7,404,489
Oct 30, 2026	173.57	174.99	166.86	168.86	168.86	-8.34%	8,348,312
Oct 29, 2026	183.50	187.38	182.65	184.22	184.22	-1.34%	5,367,076
Oct 28, 2026	190.17	191.11	184.77	186.72	186.72	-0.15%	5,004,815
Oct 27, 2026	180.60	189.27	180.00	187.00	187.00	5.51%	5,656,669
Oct 26, 2026	174.21	179.56	172.69	177.24	177.24	2.83%	4,262,452
Oct 23, 2026	169.06	175.88	168.25	172.37	172.37	0.76%	5,013,111
Oct 22, 2026	178.50	178.72	169.87	171.07	171.07	-7.19%	8,306,953
Oct 21, 2026	187.41	188.99	181.25	184.33	184.33	1.73%	6,569,548
Oct 20, 2026	181.00	183.33	177.36	181.19	181.19	-0.96%	6,171,734
Oct 19, 2026	182.87	185.91	178.93	182.95	182.95	3.37%	6,320,327
Oct 16, 2026	184.04	184.70	176.77	176.98	176.98	-4.63%	6,752,828
Oct 15, 2026	187.97	188.66	178.47	185.58	185.58	-5.04%	10,283,975
Oct 14, 2026	200.43	203.68	193.30	195.42	195.42	-4.45%	5,917,690
Oct 13, 2026	204.98	205.20	197.60	204.52	204.52	-3.02%	7,903,679
Oct 12, 2026	214.80	216.49	210.18	210.88	210.88	-2.70%	3,244,884
Oct 9, 2026	215.38	217.41	213.65	216.74	216.74	2.73%	4,321,452
Oct 8, 2026	213.50	217.32	209.51	210.97	210.97	-2.25%	4,851,537
Oct 7, 2026	211.30	217.32	209.13	215.83	215.83	0.22%	4,987,566
Oct 6, 2026	208.00	216.07	207.20	215.36	215.36	4.09%	6,851,433
Oct 5, 2026	207.76	208.91	204.50	206.90	206.90	-0.22%	3,490,343
Oct 2, 2026	208.26	208.63	204.66	207.35	207.35	1.40%	4,084,801
Oct 1, 2026	204.70	206.35	200.77	204.49	204.49	0.44%	4,088,164
Sep 30, 2026	204.24	207.43	203.09	203.59	203.59	0.36%	4,842,889
Sep 29, 2026	207.10	207.48	201.35	202.86	202.86	-1.01%	4,530,526
Sep 28, 2026	205.59	208.35	203.52	204.92	204.92	-0.79%	3,425,037
Sep 25, 2026	208.86	212.00	205.53	206.55	206.55	0.41%	4,226,219
Sep 24, 2026	199.91	206.54	198.76	205.70	205.70	1.10%	3,553,385
Sep 23, 2026	205.46	206.48	200.75	203.47	203.47	-0.84%	3,935,745
Sep 22, 2026	204.35	208.26	203.26	205.19	205.19	-0.11%	4,329,252
Sep 21, 2026	203.47	205.95	200.75	205.42	205.42	3.02%	4,911,464
Sep 18, 2026	202.35	202.58	196.89	199.39	199.39	-0.07%	9,881,991
Sep 17, 2026	203.11	204.91	192.98	199.53	199.53	1.01%	7,017,830
Sep 16, 2026	197.44	200.25	195.08	197.54	197.54	2.44%	4,445,712
Sep 15, 2026	191.89	194.69	190.86	192.84	192.84	2.68%	4,822,664
Sep 14, 2026	189.82	191.11	186.11	187.81	187.81	-5.90%	5,649,849
Sep 11, 2026	192.23	200.25	192.11	199.59	199.59	5.61%	4,598,154
Sep 10, 2026	189.35	193.04	187.89	188.99	188.99	-2.04%	2,805,510
Sep 9, 2026	194.86	196.96	192.05	192.93	192.93	-1.04%	3,671,724
Sep 8, 2026	196.82	200.68	194.72	194.96	194.96	0.61%	4,691,474
Sep 4, 2026	192.82	197.10	190.56	193.78	193.78	1.22%	4,186,359
Sep 3, 2026	185.25	192.00	181.27	191.44	191.44	2.87%	4,111,668
Sep 2, 2026	188.00	189.89	184.08	186.10	186.10	-1.67%	4,369,531
Sep 1, 2026	195.77	196.50	188.56	189.26	189.26	-3.29%	4,375,820
Aug 31, 2026	195.50	197.99	193.91	195.69	195.69	0.16%	5,026,530
Aug 28, 2026	200.00	200.10	194.61	195.38	195.38	-2.84%	3,064,688