Arista Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	101.65	102.25	98.88	99.39	99.39	-2.17%	10,140,097
Jun 26, 2025	97.33	102.12	97.33	101.59	101.59	5.48%	15,262,429
Jun 25, 2025	95.64	96.66	94.50	96.31	96.31	1.41%	7,883,485
Jun 24, 2025	94.65	95.12	92.70	94.97	94.97	3.28%	11,279,786
Jun 23, 2025	86.44	92.38	85.58	91.95	91.95	6.61%	16,233,991
Jun 20, 2025	90.84	91.23	85.78	86.25	86.25	-4.42%	18,552,840
Jun 18, 2025	89.88	91.47	89.00	90.24	90.24	0.62%	9,164,141
Jun 17, 2025	94.30	94.70	89.54	89.68	89.68	-5.69%	11,797,593
Jun 16, 2025	92.70	95.34	92.53	95.09	95.09	2.97%	7,734,746
Jun 13, 2025	94.50	94.94	92.12	92.35	92.35	-3.57%	6,217,252
Jun 12, 2025	94.30	97.43	94.22	95.77	95.77	1.66%	8,765,676
Jun 11, 2025	92.73	94.38	91.25	94.21	94.21	0.54%	9,307,527
Jun 10, 2025	97.00	97.47	92.25	93.70	93.70	-3.20%	8,785,670
Jun 9, 2025	97.98	98.83	96.77	96.80	96.80	-0.46%	8,000,699
Jun 6, 2025	96.11	97.63	95.26	97.25	97.25	2.17%	6,622,759
Jun 5, 2025	95.65	96.56	94.29	95.18	95.18	0.25%	7,953,288
Jun 4, 2025	94.77	96.36	94.67	94.94	94.94	0.47%	9,528,017
Jun 3, 2025	90.46	94.91	90.02	94.50	94.50	5.26%	12,112,679
Jun 2, 2025	86.31	89.82	86.28	89.78	89.78	3.62%	9,415,030
May 30, 2025	85.94	86.70	83.86	86.64	86.64	0.31%	16,492,775
May 29, 2025	90.70	90.70	86.26	86.37	86.37	-6.92%	17,927,415
May 28, 2025	93.09	93.55	92.33	92.79	92.79	0.32%	5,570,937
May 27, 2025	92.90	93.11	91.89	92.49	92.49	1.41%	7,884,057
May 23, 2025	90.00	91.63	89.54	91.20	91.20	-1.47%	7,452,452
May 22, 2025	92.43	93.44	91.40	92.56	92.56	0.14%	5,523,389
May 21, 2025	92.77	95.41	92.20	92.43	92.43	-3.39%	8,339,530
May 20, 2025	95.58	95.97	94.68	95.67	95.67	-1.07%	5,882,777
May 19, 2025	94.43	96.90	93.61	96.70	96.70	0.29%	6,161,695
May 16, 2025	96.62	96.78	95.36	96.42	96.42	0.36%	5,900,043
May 15, 2025	95.34	96.42	94.54	96.07	96.07	-2.19%	8,292,120
May 14, 2025	99.15	99.47	96.42	98.22	98.22	1.00%	11,725,411
May 13, 2025	92.53	97.85	92.26	97.25	97.25	5.34%	12,100,753
May 12, 2025	92.71	92.87	90.36	92.32	92.32	6.70%	9,793,636
May 9, 2025	88.10	88.49	85.37	86.52	86.52	-0.86%	8,270,886
May 8, 2025	87.52	88.69	86.62	87.27	87.27	0.95%	9,722,065
May 7, 2025	85.88	87.38	82.80	86.45	86.45	-4.76%	17,850,773
May 6, 2025	87.42	92.12	87.04	90.77	90.77	0.43%	14,475,277
May 5, 2025	89.70	91.57	89.44	90.38	90.38	-0.70%	7,358,585
May 2, 2025	89.10	92.02	89.09	91.02	91.02	3.62%	11,102,159
May 1, 2025	87.77	89.34	86.37	87.84	87.84	6.77%	16,458,022
Apr 30, 2025	78.07	82.56	77.72	82.27	82.27	1.91%	12,433,023
Apr 29, 2025	79.41	81.11	78.85	80.73	80.73	3.09%	11,766,711
Apr 28, 2025	76.95	79.25	76.88	78.31	78.31	0.51%	7,531,848
Apr 25, 2025	76.41	79.00	76.01	77.91	77.91	3.48%	12,462,739
Apr 24, 2025	71.56	75.98	71.56	75.29	75.29	6.40%	11,771,953
Apr 23, 2025	73.21	73.64	70.36	70.76	70.76	3.04%	11,589,108
Apr 22, 2025	67.67	69.26	67.16	68.67	68.67	1.48%	8,795,177
Apr 21, 2025	68.68	69.30	66.59	67.67	67.67	-4.96%	9,472,762
Apr 17, 2025	72.51	72.51	70.41	71.20	71.20	-0.93%	8,567,075
Apr 16, 2025	69.13	73.13	69.13	71.87	71.87	-1.82%	8,003,052