Arista Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	153.00	154.83	146.71	147.58	-	-13.30%	10,614,646
May 5, 2026	177.00	177.22	169.89	170.22	170.22	-1.39%	10,385,000
May 4, 2026	175.68	179.10	172.29	172.62	172.62	-0.05%	7,128,433
May 1, 2026	172.99	177.18	172.00	172.70	172.70	-0.01%	7,456,761
Apr 30, 2026	172.01	173.58	167.76	172.71	172.71	2.39%	6,078,361
Apr 29, 2026	166.10	168.73	163.42	168.68	168.68	2.05%	6,130,185
Apr 28, 2026	166.48	167.82	162.25	165.29	165.29	-4.16%	7,396,298
Apr 27, 2026	176.72	176.76	168.51	172.47	172.47	-2.51%	6,298,836
Apr 24, 2026	174.53	179.80	173.52	176.91	176.91	2.53%	7,451,143
Apr 23, 2026	177.50	177.75	169.38	172.55	172.55	-2.91%	7,393,851
Apr 22, 2026	174.40	178.48	171.14	177.73	177.73	2.82%	8,393,930
Apr 21, 2026	170.00	173.85	167.22	172.86	172.86	3.60%	8,886,840
Apr 20, 2026	165.00	167.90	164.49	166.85	166.85	1.60%	6,060,742
Apr 17, 2026	162.24	165.28	160.47	164.23	164.23	2.00%	8,187,508
Apr 16, 2026	155.92	161.01	153.36	161.01	161.01	4.33%	7,182,687
Apr 15, 2026	154.82	155.23	150.52	154.33	154.33	-0.03%	5,804,794
Apr 14, 2026	153.99	155.41	150.99	154.37	154.37	1.55%	7,043,285
Apr 13, 2026	146.73	152.14	144.80	152.02	152.02	3.17%	7,204,653
Apr 10, 2026	147.54	149.34	145.40	147.35	147.35	0.89%	7,046,097
Apr 9, 2026	145.11	146.19	141.11	146.05	146.05	0.68%	7,209,095
Apr 8, 2026	143.00	146.16	141.12	145.07	145.07	8.55%	12,114,382
Apr 7, 2026	127.85	133.70	127.55	133.64	133.64	5.85%	5,650,864
Apr 6, 2026	127.32	128.17	125.17	126.25	126.25	-0.34%	3,021,530
Apr 2, 2026	121.10	127.20	119.79	126.68	126.68	1.47%	5,104,690
Apr 1, 2026	126.06	127.25	124.66	124.85	124.85	1.69%	5,018,679
Mar 31, 2026	118.62	123.46	117.42	122.78	122.78	5.73%	7,724,136
Mar 30, 2026	122.01	123.34	115.42	116.13	116.13	-3.84%	7,482,220
Mar 27, 2026	121.34	123.72	120.34	120.77	120.77	-1.45%	5,907,628
Mar 26, 2026	131.79	132.50	122.51	122.55	122.55	-9.23%	7,505,814
Mar 25, 2026	133.21	135.08	131.15	135.01	135.01	3.22%	5,349,945
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