Arista Networks, Inc. (1170) Price History
Daily open, high, low, close and volume for Arista Networks, Inc. (1170) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €196.64 | €196.64 | €191.88 | €195.00 | 682 |
| 2026-10-09 | €187.16 | €193.50 | €187.16 | €193.00 | 140 |
| 2026-10-08 | €190.34 | €191.10 | €189.06 | €191.10 | 107 |
| 2026-10-07 | €189.96 | €193.72 | €187.82 | €192.00 | 574 |
| 2026-10-06 | €186.46 | €191.00 | €186.46 | €191.00 | 1,249 |
| 2026-10-05 | €186.52 | €187.24 | €183.00 | €184.40 | 326 |
| 2026-10-02 | €181.14 | €187.42 | €181.14 | €183.48 | 96 |
| 2026-10-01 | €180.68 | €183.34 | €178.40 | €181.94 | 36 |
| 2026-09-30 | €177.78 | €181.14 | €177.78 | €181.00 | 778 |
| 2026-09-29 | €177.76 | €180.60 | €177.76 | €180.60 | 30 |
| 2026-09-28 | €178.28 | €179.34 | €178.28 | €179.34 | 8 |
| 2026-09-25 | €179.28 | €185.74 | €179.28 | €183.18 | 951 |
| 2026-09-24 | €175.36 | €180.28 | €175.36 | €180.28 | 15 |
| 2026-09-23 | €178.10 | €180.90 | €176.40 | €176.40 | 126 |
| 2026-09-22 | €177.44 | €181.46 | €177.10 | €178.70 | 692 |
| 2026-09-21 | €177.12 | €178.80 | €175.38 | €178.80 | 245 |
| 2026-09-18 | €173.08 | €178.46 | €173.00 | €173.00 | 414 |
| 2026-09-17 | €172.20 | €178.50 | €172.20 | €178.00 | 66 |
| 2026-09-16 | €166.16 | €173.00 | €166.16 | €172.00 | 128 |
| 2026-09-15 | €161.00 | €168.28 | €161.00 | €165.00 | 128 |
| 2026-09-14 | €168.52 | €169.14 | €161.02 | €162.64 | 117 |
| 2026-09-11 | €162.42 | €172.00 | €162.42 | €172.00 | 161 |
| 2026-09-10 | €165.04 | €165.70 | €164.00 | €165.70 | 74 |
| 2026-09-09 | €169.50 | €169.50 | €166.80 | €166.80 | 184 |
| 2026-09-08 | €165.00 | €170.36 | €165.00 | €169.00 | 16 |
| 2026-09-07 | €164.96 | €168.18 | €164.96 | €168.18 | 2 |
| 2026-09-04 | €163.38 | €168.46 | €163.38 | €165.22 | 80 |
| 2026-09-03 | €158.88 | €164.64 | €157.00 | €164.64 | 102 |
| 2026-09-02 | €161.44 | €162.10 | €159.28 | €160.16 | 196 |
| 2026-09-01 | €167.08 | €167.08 | €162.84 | €164.80 | 77 |
| 2026-08-31 | €169.32 | €170.68 | €169.32 | €170.68 | 18 |
| 2026-08-28 | €170.42 | €173.00 | €168.86 | €168.86 | 280 |
| 2026-08-27 | €172.84 | €174.30 | €172.84 | €174.30 | 20 |
| 2026-08-26 | €161.72 | €174.86 | €161.72 | €174.66 | 511 |
| 2026-08-25 | €160.32 | €164.84 | €160.32 | €163.30 | 940 |
| 2026-08-24 | €159.36 | €161.48 | €158.80 | €161.00 | 513 |
| 2026-08-21 | €157.00 | €159.96 | €157.00 | €159.40 | 163 |
| 2026-08-20 | €158.52 | €162.00 | €157.40 | €158.00 | 502 |
| 2026-08-19 | €164.42 | €165.50 | €158.76 | €159.00 | 399 |
| 2026-08-18 | €171.00 | €172.24 | €164.46 | €167.30 | 504 |
| 2026-08-17 | €170.00 | €174.00 | €170.00 | €173.40 | 510 |
| 2026-08-14 | €174.76 | €178.90 | €174.76 | €175.00 | 122 |
| 2026-08-13 | €181.24 | €183.98 | €178.90 | €178.90 | 325 |
| 2026-08-12 | €170.28 | €183.00 | €170.28 | €183.00 | 364 |
| 2026-08-11 | €164.50 | €170.18 | €164.50 | €170.18 | 157 |
| 2026-08-10 | €161.94 | €167.08 | €161.94 | €165.00 | 383 |
| 2026-08-07 | €165.12 | €166.74 | €164.00 | €164.00 | 175 |
| 2026-08-06 | €169.68 | €172.06 | €167.00 | €167.00 | 283 |
| 2026-08-05 | €185.00 | €191.58 | €168.00 | €173.22 | 4,574 |
| 2026-08-04 | €160.02 | €169.40 | €160.02 | €169.22 | 484 |
| 2026-08-03 | €156.82 | €161.28 | €150.40 | €161.28 | 238 |
| 2026-07-31 | €148.68 | €157.76 | €148.68 | €157.76 | 288 |
| 2026-07-30 | €137.22 | €148.00 | €137.22 | €148.00 | 745 |
| 2026-07-29 | €147.02 | €147.02 | €147.02 | €147.02 | 0 |
| 2026-07-28 | €147.66 | €149.56 | €141.70 | €141.70 | 67 |
| 2026-07-27 | €154.00 | €154.00 | €150.00 | €150.00 | 317 |
| 2026-07-24 | €153.50 | €153.88 | €151.90 | €151.90 | 34 |
| 2026-07-23 | €151.68 | €156.72 | €151.68 | €156.72 | 449 |
| 2026-07-22 | €151.02 | €152.26 | €151.02 | €152.26 | 20 |
| 2026-07-21 | €148.38 | €153.96 | €148.38 | €152.62 | 195 |
| 2026-07-20 | €145.96 | €150.76 | €145.96 | €150.76 | 468 |
| 2026-07-17 | €143.32 | €149.50 | €141.08 | €149.50 | 583 |
| 2026-07-16 | €148.64 | €148.64 | €145.00 | €145.60 | 154 |
| 2026-07-15 | €158.72 | €162.48 | €148.90 | €148.90 | 375 |
| 2026-07-14 | €157.78 | €160.26 | €157.36 | €160.00 | 233 |
| 2026-07-13 | €161.52 | €165.00 | €160.00 | €160.00 | 527 |
| 2026-07-10 | €159.90 | €163.14 | €158.38 | €162.22 | 558 |
| 2026-07-09 | €160.60 | €164.40 | €157.62 | €162.14 | 675 |
| 2026-07-08 | €143.92 | €156.86 | €141.38 | €156.00 | 371 |
| 2026-07-07 | €152.24 | €152.24 | €145.00 | €145.00 | 190 |
| 2026-07-06 | €142.20 | €154.00 | €140.66 | €154.00 | 315 |
| 2026-07-03 | €139.46 | €141.00 | €139.46 | €141.00 | 25 |
| 2026-07-02 | €144.68 | €145.44 | €138.00 | €138.00 | 760 |
| 2026-07-01 | €149.56 | €150.34 | €146.56 | €146.56 | 66 |
| 2026-06-30 | €143.10 | €149.30 | €143.10 | €149.30 | 130 |
| 2026-06-29 | €139.04 | €141.78 | €138.68 | €141.78 | 762 |
| 2026-06-26 | €142.00 | €143.56 | €137.80 | €139.62 | 1,000 |
| 2026-06-25 | €144.72 | €148.58 | €144.72 | €147.46 | 401 |
| 2026-06-24 | €141.68 | €145.64 | €141.68 | €145.00 | 329 |
| 2026-06-23 | €147.00 | €149.32 | €139.98 | €144.54 | 352 |
| 2026-06-22 | €149.48 | €153.06 | €147.14 | €151.38 | 1,091 |
| 2026-06-19 | €148.06 | €150.00 | €148.06 | €150.00 | 122 |
| 2026-06-18 | €143.82 | €148.98 | €143.82 | €148.20 | 385 |
| 2026-06-17 | €146.92 | €147.10 | €143.30 | €146.48 | 214 |
| 2026-06-16 | €144.30 | €146.62 | €143.84 | €143.84 | 155 |
| 2026-06-15 | €145.58 | €145.62 | €143.08 | €144.00 | 68 |
| 2026-06-12 | €134.10 | €140.36 | €134.10 | €140.36 | 397 |
| 2026-06-11 | €131.20 | €134.50 | €131.20 | €133.42 | 371 |
| 2026-06-10 | €129.50 | €131.54 | €126.58 | €131.54 | 479 |
| 2026-06-09 | €137.56 | €137.56 | €125.80 | €125.80 | 1,219 |
| 2026-06-08 | €132.38 | €137.12 | €132.38 | €136.70 | 1,390 |
| 2026-06-05 | €139.96 | €142.34 | €135.00 | €135.00 | 535 |
| 2026-06-04 | €144.72 | €145.50 | €135.60 | €140.78 | 883 |
| 2026-06-03 | €152.20 | €153.70 | €147.00 | €150.00 | 687 |
| 2026-06-02 | €144.48 | €152.00 | €144.48 | €151.14 | 508 |
| 2026-06-01 | €139.04 | €148.20 | €138.00 | €148.20 | 823 |
| 2026-05-29 | €134.80 | €136.44 | €134.80 | €135.00 | 317 |
| 2026-05-28 | €131.28 | €133.28 | €129.50 | €130.80 | 530 |
| 2026-05-27 | €134.68 | €138.44 | €133.40 | €134.16 | 363 |
| 2026-05-26 | €134.00 | €138.52 | €133.84 | €135.96 | 694 |
| 2026-05-25 | €135.64 | €139.10 | €134.02 | €138.50 | 2,209 |
| 2026-05-22 | €127.36 | €132.88 | €127.36 | €131.88 | 1,469 |
| 2026-05-21 | €119.48 | €126.14 | €119.48 | €125.50 | 584 |
| 2026-05-20 | €120.80 | €120.80 | €120.36 | €120.36 | 100 |
| 2026-05-19 | €120.00 | €122.10 | €120.00 | €121.40 | 408 |
| 2026-05-18 | €119.60 | €123.00 | €119.02 | €120.00 | 439 |
| 2026-05-15 | €126.28 | €127.82 | €123.78 | €125.16 | 836 |
| 2026-05-14 | €121.38 | €126.50 | €121.38 | €126.26 | 604 |
| 2026-05-13 | €120.66 | €125.44 | €120.40 | €120.40 | 337 |
| 2026-05-12 | €114.38 | €120.42 | €114.28 | €117.54 | 582 |
| 2026-05-11 | €120.92 | €121.70 | €114.72 | €115.92 | 1,088 |
| 2026-05-08 | €120.18 | €123.14 | €119.10 | €121.20 | 3,399 |
| 2026-05-07 | €124.04 | €128.02 | €119.40 | €120.00 | 1,923 |
| 2026-05-06 | €128.00 | €135.76 | €120.00 | €121.40 | 2,508 |
| 2026-05-05 | €146.82 | €151.28 | €146.82 | €147.60 | 734 |
| 2026-05-04 | €149.22 | €151.08 | €147.60 | €150.20 | 844 |
| 2026-04-30 | €148.00 | €148.00 | €144.18 | €144.18 | 683 |
| 2026-04-29 | €140.44 | €144.56 | €140.12 | €144.56 | 216 |
| 2026-04-28 | €145.52 | €148.42 | €138.90 | €138.90 | 175 |
| 2026-04-27 | €149.30 | €152.40 | €144.80 | €145.72 | 430 |
| 2026-04-24 | €148.50 | €153.62 | €148.50 | €153.62 | 1,306 |
| 2026-04-23 | €151.62 | €151.62 | €147.26 | €147.26 | 205 |
| 2026-04-22 | €147.38 | €151.76 | €146.98 | €151.00 | 892 |
| 2026-04-21 | €143.60 | €146.82 | €141.62 | €146.82 | 1,486 |
| 2026-04-20 | €136.44 | €142.20 | €136.44 | €140.82 | 329 |
| 2026-04-17 | €135.78 | €137.50 | €134.90 | €137.50 | 558 |
| 2026-04-16 | €132.52 | €135.18 | €131.00 | €134.66 | 495 |
| 2026-04-15 | €129.58 | €133.20 | €127.50 | €127.50 | 167 |
| 2026-04-14 | €127.90 | €131.60 | €127.90 | €130.80 | 801 |
| 2026-04-13 | €124.70 | €129.20 | €124.70 | €129.00 | 497 |
| 2026-04-10 | €123.64 | €123.70 | €123.64 | €123.70 | 50 |
| 2026-04-09 | €122.70 | €124.00 | €122.70 | €124.00 | 60 |
| 2026-04-08 | €120.00 | €124.00 | €119.58 | €124.00 | 389 |
| 2026-04-07 | €109.48 | €114.86 | €109.48 | €114.86 | 99 |
| 2026-04-02 | €107.00 | €108.66 | €103.54 | €108.66 | 1,220 |
| 2026-04-01 | €106.00 | €109.68 | €106.00 | €108.86 | 647 |
| 2026-03-31 | €101.88 | €103.50 | €101.38 | €103.50 | 160 |
| 2026-03-30 | €106.02 | €107.44 | €100.88 | €100.88 | 676 |
| 2026-03-27 | €106.14 | €108.60 | €103.54 | €107.06 | 1,005 |
| 2026-03-26 | €114.80 | €116.00 | €106.86 | €107.20 | 271 |
| 2026-03-25 | €115.22 | €116.86 | €115.00 | €116.82 | 76 |
| 2026-03-24 | €118.02 | €118.40 | €113.78 | €113.78 | 346 |
| 2026-03-23 | €108.76 | €118.96 | €108.76 | €118.96 | 360 |
| 2026-03-20 | €116.40 | €116.40 | €114.04 | €114.74 | 888 |
| 2026-03-19 | €119.68 | €119.68 | €118.00 | €118.88 | 69 |
| 2026-03-18 | €115.82 | €118.26 | €115.82 | €118.26 | 60 |
| 2026-03-17 | €116.00 | €119.06 | €116.00 | €117.28 | 406 |
| 2026-03-16 | €117.98 | €118.34 | €116.82 | €118.34 | 134 |
| 2026-03-13 | €115.20 | €118.94 | €115.20 | €118.94 | 199 |
| 2026-03-12 | €116.78 | €119.00 | €116.30 | €118.00 | 33 |
| 2026-03-11 | €119.68 | €121.00 | €119.10 | €121.00 | 90 |
| 2026-03-10 | €116.96 | €120.48 | €116.96 | €119.98 | 372 |
| 2026-03-09 | €109.06 | €118.04 | €109.06 | €118.04 | 727 |
| 2026-03-06 | €121.38 | €121.38 | €115.90 | €115.90 | 1,020 |
| 2026-03-05 | €114.70 | €118.26 | €114.70 | €117.54 | 824 |
| 2026-03-04 | €105.12 | €114.44 | €104.94 | €114.44 | 1,109 |
| 2026-03-03 | €107.68 | €107.68 | €106.00 | €106.00 | 126 |
| 2026-03-02 | €107.80 | €112.00 | €107.80 | €109.38 | 89 |
| 2026-02-27 | €108.64 | €111.32 | €108.64 | €111.30 | 174 |
| 2026-02-26 | €111.08 | €112.48 | €110.16 | €110.16 | 485 |
| 2026-02-25 | €108.04 | €111.78 | €108.04 | €109.56 | 672 |
| 2026-02-24 | €107.54 | €116.34 | €105.42 | €106.80 | 7,797 |
| 2026-02-23 | €109.56 | €112.00 | €107.50 | €109.40 | 1,503 |
| 2026-02-20 | €116.24 | €116.24 | €115.00 | €115.18 | 160 |
| 2026-02-19 | €117.50 | €119.36 | €115.92 | €115.92 | 278 |
| 2026-02-18 | €116.00 | €118.50 | €116.00 | €118.44 | 239 |
| 2026-02-17 | €119.74 | €120.66 | €118.90 | €118.90 | 29 |
| 2026-02-16 | €120.84 | €121.54 | €118.82 | €120.50 | 179 |
| 2026-02-13 | €125.00 | €128.00 | €118.20 | €118.20 | 3,836 |
| 2026-02-12 | €120.00 | €120.00 | €112.70 | €112.70 | 420 |
| 2026-02-11 | €119.66 | €123.32 | €117.50 | €120.12 | 358 |
| 2026-02-10 | €117.72 | €121.20 | €117.72 | €121.20 | 65 |
| 2026-02-09 | €118.50 | €118.50 | €116.70 | €116.70 | 1,102 |
| 2026-02-06 | €107.52 | €113.90 | €107.52 | €113.90 | 247 |
| 2026-02-05 | €109.58 | €110.48 | €107.24 | €108.62 | 511 |
| 2026-02-04 | €117.08 | €117.62 | €109.18 | €112.48 | 697 |
| 2026-02-03 | €116.58 | €118.94 | €114.84 | €114.84 | 138 |
| 2026-02-02 | €114.00 | €119.26 | €114.00 | €117.32 | 711 |
| 2026-01-30 | €121.18 | €123.12 | €119.40 | €119.50 | 1,574 |
| 2026-01-29 | €126.00 | €126.94 | €122.78 | €123.52 | 514 |
| 2026-01-28 | €124.40 | €126.00 | €123.06 | €124.44 | 323 |
| 2026-01-27 | €120.50 | €124.52 | €120.50 | €124.20 | 263 |
| 2026-01-26 | €113.56 | €121.66 | €113.56 | €121.50 | 155 |
| 2026-01-23 | €117.10 | €118.50 | €115.80 | €116.06 | 75 |
| 2026-01-22 | €110.20 | €121.84 | €108.70 | €118.24 | 888 |
| 2026-01-21 | €108.22 | €109.00 | €108.20 | €108.62 | 676 |
| 2026-01-20 | €107.40 | €111.42 | €104.96 | €111.42 | 482 |
| 2026-01-19 | €109.70 | €109.72 | €107.48 | €108.06 | 131 |
| 2026-01-16 | €114.30 | €116.00 | €113.30 | €115.14 | 159 |
| 2026-01-15 | €106.68 | €114.14 | €106.68 | €114.14 | 1,478 |
| 2026-01-14 | €112.20 | €112.36 | €108.12 | €109.48 | 240 |
| 2026-01-13 | €104.68 | €111.64 | €104.42 | €110.36 | 925 |
| 2026-01-12 | €103.10 | €105.36 | €103.10 | €104.76 | 854 |
| 2026-01-09 | €105.52 | €107.96 | €105.50 | €105.64 | 221 |
| 2026-01-08 | €109.56 | €112.30 | €105.66 | €106.24 | 410 |
| 2026-01-07 | €111.98 | €114.40 | €109.94 | €110.00 | 1,150 |
| 2026-01-06 | €116.16 | €118.86 | €114.00 | €115.40 | 660 |
| 2026-01-05 | €116.58 | €121.12 | €116.40 | €117.20 | 974 |
| 2026-01-02 | €113.90 | €114.74 | €112.00 | €114.74 | 307 |
| 2025-12-30 | €112.64 | €115.10 | €112.64 | €113.42 | 119 |
| 2025-12-29 | €112.08 | €113.64 | €109.94 | €113.56 | 1,436 |
| 2025-12-23 | €111.50 | €112.00 | €110.24 | €110.76 | 358 |
| 2025-12-22 | €111.40 | €114.00 | €111.02 | €111.44 | 271 |
| 2025-12-19 | €107.18 | €108.42 | €107.18 | €108.42 | 164 |
| 2025-12-18 | €103.40 | €108.38 | €103.40 | €108.00 | 240 |
| 2025-12-17 | €106.82 | €108.70 | €104.00 | €104.00 | 415 |
| 2025-12-16 | €105.02 | €106.86 | €105.02 | €106.86 | 129 |
| 2025-12-15 | €105.82 | €108.26 | €105.16 | €108.00 | 732 |
| 2025-12-12 | €115.64 | €115.64 | €107.64 | €108.34 | 885 |
| 2025-12-11 | €112.40 | €115.00 | €110.22 | €115.00 | 146 |
| 2025-12-10 | €110.72 | €114.86 | €110.72 | €114.86 | 3 |
| 2025-12-09 | €112.14 | €112.14 | €110.08 | €110.08 | 201 |
| 2025-12-08 | €109.50 | €114.60 | €109.50 | €112.00 | 367 |
| 2025-12-05 | €109.58 | €112.18 | €109.38 | €109.44 | 176 |
| 2025-12-04 | €108.64 | €110.50 | €108.24 | €110.50 | 9 |
| 2025-12-03 | €108.58 | €110.84 | €108.58 | €109.58 | 632 |
| 2025-12-02 | €109.10 | €112.40 | €109.10 | €109.82 | 356 |
| 2025-12-01 | €112.00 | €112.00 | €109.50 | €111.18 | 3,335 |
| 2025-11-28 | €110.30 | €113.40 | €109.52 | €113.34 | 262 |
| 2025-11-27 | €111.14 | €111.48 | €111.14 | €111.46 | 179 |
| 2025-11-26 | €110.90 | €110.98 | €108.36 | €110.10 | 1,620 |
| 2025-11-25 | €106.92 | €108.74 | €105.40 | €108.74 | 492 |
| 2025-11-24 | €103.50 | €105.98 | €102.02 | €105.98 | 1,002 |
| 2025-11-21 | €103.18 | €104.80 | €100.00 | €101.20 | 786 |
| 2025-11-20 | €114.08 | €114.08 | €103.00 | €104.36 | 2,090 |
| 2025-11-19 | €105.30 | €109.80 | €105.30 | €109.48 | 601 |
| 2025-11-18 | €109.40 | €109.50 | €106.00 | €106.86 | 1,664 |
| 2025-11-17 | €112.88 | €115.24 | €108.72 | €108.72 | 2,829 |
| 2025-11-14 | €110.76 | €114.50 | €108.02 | €114.50 | 877 |
| 2025-11-13 | €116.50 | €116.58 | €111.96 | €111.96 | 483 |
| 2025-11-12 | €116.00 | €117.98 | €115.20 | €115.20 | 142 |
| 2025-11-11 | €119.84 | €119.84 | €116.18 | €116.82 | 430 |
| 2025-11-10 | €118.88 | €121.84 | €116.42 | €119.80 | 1,212 |
| 2025-11-07 | €115.58 | €117.48 | €113.00 | €116.80 | 1,278 |
| 2025-11-06 | €120.80 | €123.10 | €114.84 | €118.80 | 853 |
| 2025-11-05 | €117.40 | €127.24 | €116.54 | €123.48 | 4,697 |
| 2025-11-04 | €133.50 | €135.02 | €132.10 | €133.60 | 1,202 |
| 2025-11-03 | €135.52 | €140.92 | €135.52 | €137.34 | 1,580 |
| 2025-10-31 | €137.06 | €140.60 | €135.40 | €137.44 | 284 |
| 2025-10-30 | €142.10 | €143.16 | €139.00 | €139.94 | 542 |
| 2025-10-29 | €136.20 | €139.20 | €134.02 | €139.04 | 633 |
| 2025-10-28 | €136.00 | €136.48 | €134.14 | €134.14 | 98 |
| 2025-10-27 | €135.50 | €135.50 | €132.86 | €135.24 | 915 |
| 2025-10-24 | €130.82 | €133.48 | €130.82 | €131.88 | 636 |
| 2025-10-23 | €125.36 | €132.80 | €125.36 | €132.80 | 1,384 |
| 2025-10-22 | €124.68 | €125.78 | €124.52 | €125.78 | 1,287 |
| 2025-10-21 | €127.12 | €127.50 | €126.54 | €126.54 | 272 |
| 2025-10-20 | €122.18 | €128.44 | €122.18 | €126.68 | 1,765 |
| 2025-10-17 | €122.50 | €123.06 | €119.00 | €122.48 | 347 |
| 2025-10-16 | €121.78 | €124.56 | €121.78 | €124.00 | 575 |
| 2025-10-15 | €121.34 | €124.22 | €120.00 | €124.22 | 884 |
| 2025-10-14 | €126.82 | €126.82 | €117.72 | €120.50 | 1,278 |
| 2025-10-13 | €133.46 | €138.90 | €125.88 | €126.16 | 2,000 |
| 2025-10-10 | €135.70 | €140.12 | €132.74 | €132.74 | 999 |
| 2025-10-09 | €136.64 | €136.64 | €134.06 | €135.28 | 224 |