Arista Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	141.27	141.99	136.01	138.01	138.01	-2.29%	9,178,094
Aug 12, 2025	138.55	141.45	138.20	141.25	141.25	2.62%	7,460,900
Aug 11, 2025	137.75	141.75	137.01	137.65	137.65	-1.10%	7,837,948
Aug 8, 2025	139.60	140.55	136.93	139.18	139.18	-0.07%	9,767,673
Aug 7, 2025	139.08	141.01	135.54	139.28	139.28	0.36%	11,165,778
Aug 6, 2025	133.79	139.53	133.57	138.78	138.78	17.49%	25,997,080
Aug 5, 2025	121.50	121.50	116.66	118.12	118.12	-1.85%	14,691,124
Aug 4, 2025	117.57	120.69	117.55	120.35	120.35	2.36%	9,524,055
Aug 1, 2025	117.83	118.78	115.41	117.57	117.57	-4.59%	11,560,575
Jul 31, 2025	124.54	125.81	121.35	123.22	123.22	0.93%	16,040,899
Jul 30, 2025	119.63	123.10	119.60	122.09	122.09	2.93%	9,861,663
Jul 29, 2025	118.00	119.86	117.31	118.62	118.62	0.91%	9,916,665
Jul 28, 2025	115.00	117.87	114.83	117.55	117.55	2.86%	9,431,499
Jul 25, 2025	113.75	115.10	113.55	114.28	114.28	0.21%	4,868,105
Jul 24, 2025	114.00	114.60	112.80	114.04	114.04	0.88%	5,370,206
Jul 23, 2025	111.13	113.39	111.00	113.04	113.04	2.97%	7,428,892
Jul 22, 2025	111.61	111.61	106.99	109.78	109.78	-1.64%	7,779,747
Jul 21, 2025	111.75	113.04	110.62	111.61	111.61	-0.15%	6,686,762
Jul 18, 2025	112.61	112.69	110.88	111.78	111.78	-0.18%	6,007,551
Jul 17, 2025	108.22	112.55	108.22	111.98	111.98	3.40%	8,587,107
Jul 16, 2025	107.35	108.57	104.68	108.30	108.30	0.87%	6,383,987
Jul 15, 2025	108.50	109.20	106.35	107.37	107.37	-0.92%	7,456,394
Jul 14, 2025	108.23	109.89	106.25	108.37	108.37	-0.18%	8,871,046
Jul 11, 2025	106.23	109.45	105.68	108.57	108.57	2.15%	12,954,506
Jul 10, 2025	106.10	106.55	102.68	106.29	106.29	0.01%	9,378,567
Jul 9, 2025	103.85	107.32	103.64	106.28	106.28	2.80%	14,511,717
Jul 8, 2025	103.04	103.67	100.95	103.39	103.39	1.89%	7,297,034
Jul 7, 2025	101.80	102.21	100.33	101.47	101.47	-1.02%	6,245,050
Jul 3, 2025	101.33	103.50	101.30	102.52	102.52	1.37%	5,296,699
Jul 2, 2025	98.12	101.21	97.14	101.13	101.13	2.24%	8,326,306
Jul 1, 2025	102.31	102.72	97.35	98.91	98.91	-3.32%	8,685,478
Jun 30, 2025	102.00	103.13	101.00	102.31	102.31	2.94%	12,519,465
Jun 27, 2025	101.65	102.25	98.88	99.39	99.39	-2.17%	10,396,072
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