Arista Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	157.51	159.96	153.89	158.74	-	3.06%	6,324,601
May 22, 2026	152.26	154.39	149.00	154.03	154.03	3.66%	10,482,231
May 21, 2026	139.30	148.99	139.13	148.59	148.59	5.77%	11,462,779
May 20, 2026	142.00	143.26	137.50	140.49	140.49	-0.77%	9,515,209
May 19, 2026	139.58	142.50	137.00	141.58	141.58	-0.09%	8,776,130
May 18, 2026	143.02	143.67	138.64	141.71	141.71	-0.18%	7,186,076
May 15, 2026	144.99	145.90	141.78	141.97	141.97	-3.95%	10,797,942
May 14, 2026	142.50	147.89	141.00	147.81	147.81	5.06%	15,728,189
May 13, 2026	144.80	147.31	140.30	140.69	140.69	-1.30%	14,164,576
May 12, 2026	136.78	142.94	135.37	142.54	142.54	4.48%	12,796,118
May 11, 2026	141.40	142.62	135.13	136.43	136.43	-3.77%	18,520,885
May 8, 2026	142.65	143.99	138.60	141.77	141.77	0.01%	20,371,603
May 7, 2026	149.22	149.44	139.68	141.75	141.75	-3.61%	18,255,654
May 6, 2026	153.00	154.83	140.58	147.06	147.06	-13.61%	35,627,189
May 5, 2026	177.00	177.22	169.89	170.22	170.22	-1.39%	15,684,758
May 4, 2026	175.68	179.10	172.29	172.62	172.62	-0.05%	7,167,905
May 1, 2026	172.99	177.18	172.00	172.70	172.70	-0.01%	7,652,433
Apr 30, 2026	172.01	173.58	167.76	172.71	172.71	2.39%	6,141,684
Apr 29, 2026	166.10	168.73	163.42	168.68	168.68	2.05%	6,270,538
Apr 28, 2026	166.48	167.82	162.25	165.29	165.29	-4.16%	7,414,052
Apr 27, 2026	176.72	176.76	168.51	172.47	172.47	-2.51%	6,782,537
Apr 24, 2026	174.53	179.80	173.52	176.91	176.91	2.53%	7,508,022
Apr 23, 2026	177.50	177.75	169.38	172.55	172.55	-2.91%	7,427,999
Apr 22, 2026	174.40	178.48	171.14	177.73	177.73	2.82%	8,699,422
Apr 21, 2026	170.00	173.85	167.22	172.86	172.86	3.60%	8,918,861
Apr 20, 2026	165.00	167.90	164.49	166.85	166.85	1.60%	6,113,334
Apr 17, 2026	162.24	165.28	160.47	164.23	164.23	2.00%	8,216,373
Apr 16, 2026	155.92	161.01	153.36	161.01	161.01	4.33%	7,205,615
Apr 15, 2026	154.82	155.23	150.52	154.33	154.33	-0.03%	5,835,301
Apr 14, 2026	153.99	155.41	150.99	154.37	154.37	1.55%	7,114,015
Apr 13, 2026	146.73	152.14	144.80	152.02	152.02	3.17%	7,217,926
Apr 10, 2026	147.54	149.34	145.40	147.35	147.35	0.89%	7,054,131
Apr 9, 2026	145.11	146.19	141.11	146.05	146.05	0.68%	7,266,114
Apr 8, 2026	143.00	146.16	141.12	145.07	145.07	8.55%	12,136,784
Apr 7, 2026	127.85	133.70	127.55	133.64	133.64	5.85%	5,758,018
Apr 6, 2026	127.32	128.17	125.17	126.25	126.25	-0.34%	3,033,084
Apr 2, 2026	121.10	127.20	119.79	126.68	126.68	1.47%	5,125,073
Apr 1, 2026	126.06	127.25	124.66	124.85	124.85	1.69%	5,037,709
Mar 31, 2026	118.62	123.46	117.42	122.78	122.78	5.73%	7,837,660
Mar 30, 2026	122.01	123.34	115.42	116.13	116.13	-3.84%	7,540,489
Mar 27, 2026	121.34	123.72	120.34	120.77	120.77	-1.45%	5,940,233
Mar 26, 2026	131.79	132.50	122.51	122.55	122.55	-9.23%	7,553,542
Mar 25, 2026	133.21	135.08	131.15	135.01	135.01	3.22%	5,353,268
Mar 24, 2026	134.21	135.70	129.19	130.80	130.80	-3.74%	7,858,850
Mar 23, 2026	133.48	138.21	132.20	135.88	135.88	3.55%	6,402,155
Mar 20, 2026	134.00	135.30	128.90	131.22	131.22	-3.70%	11,351,554
Mar 19, 2026	133.74	136.57	132.35	136.26	136.26	0.14%	4,418,865
Mar 18, 2026	133.50	137.56	133.50	136.07	136.07	2.25%	5,264,126
Mar 17, 2026	135.01	136.70	132.31	133.07	133.07	-1.68%	5,958,965
Mar 16, 2026	133.87	136.28	131.91	135.35	135.35	1.33%	7,884,154