Arista Networks Inc (BIT:1ANET)
Italy
· Delayed Price · Currency is EUR 111.34
+2.18 (2.00%)
At close: Dec 4, 2025
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.42 | 111.42 | 111.42 | 112.76 | 112.76 | 1.28% | 12 |
| Dec 4, 2025 | 109.70 | 111.14 | 109.70 | 111.34 | 111.34 | 2.00% | 39 |
| Dec 3, 2025 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | -0.09% | - |
| Dec 2, 2025 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | 1.71% | - |
| Dec 1, 2025 | 109.70 | 109.70 | 109.70 | 107.42 | 107.42 | -4.75% | 25 |
| Nov 28, 2025 | 112.00 | 112.00 | 111.90 | 112.78 | 112.78 | 2.03% | 87 |
| Nov 27, 2025 | 115.62 | 115.62 | 115.62 | 110.54 | 110.54 | 0.88% | 37 |
| Nov 26, 2025 | 110.74 | 111.22 | 110.74 | 109.58 | 109.58 | 4.80% | 10 |
| Nov 25, 2025 | 107.00 | 107.00 | 107.00 | 104.56 | 104.56 | -0.63% | 7 |
| Nov 24, 2025 | 102.54 | 104.00 | 102.54 | 105.22 | 105.22 | 0.82% | 28 |
| Nov 21, 2025 | 101.30 | 101.30 | 100.44 | 104.36 | 104.36 | -5.78% | 11 |
| Nov 20, 2025 | 113.74 | 113.92 | 113.74 | 110.76 | 110.76 | 2.65% | 174 |
| Nov 19, 2025 | 108.68 | 108.68 | 108.68 | 107.90 | 107.90 | 0.17% | 13 |
| Nov 18, 2025 | 106.10 | 106.10 | 105.70 | 107.72 | 107.72 | -3.36% | 11 |
| Nov 17, 2025 | 111.92 | 111.92 | 111.90 | 111.46 | 111.46 | -3.43% | 200 |
| Nov 14, 2025 | 110.30 | 110.34 | 107.66 | 115.42 | 115.42 | 0.77% | 35 |
| Nov 13, 2025 | 115.48 | 115.48 | 114.64 | 114.54 | 114.54 | -1.63% | 152 |
| Nov 12, 2025 | 117.44 | 118.56 | 116.48 | 116.44 | 116.44 | 0.15% | 19 |
| Nov 11, 2025 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | -0.75% | - |
| Nov 10, 2025 | 119.40 | 119.60 | 119.40 | 117.14 | 117.14 | 0.67% | 11 |
| Nov 7, 2025 | 115.20 | 117.40 | 113.26 | 116.36 | 116.36 | -0.80% | 263 |
| Nov 6, 2025 | 122.58 | 123.52 | 116.38 | 117.30 | 117.30 | -5.65% | 208 |
| Nov 5, 2025 | 118.32 | 126.62 | 116.66 | 124.32 | 124.32 | -7.54% | 196 |
| Nov 4, 2025 | 134.78 | 134.78 | 134.78 | 134.46 | 134.46 | -0.88% | 37 |
| Nov 3, 2025 | 139.06 | 139.06 | 136.04 | 135.66 | 135.66 | -0.16% | 21 |
| Oct 31, 2025 | 139.80 | 140.00 | 139.80 | 135.88 | 135.88 | -2.51% | 63 |
| Oct 30, 2025 | 140.16 | 141.48 | 140.16 | 139.38 | 139.38 | 1.49% | 42 |
| Oct 29, 2025 | 137.42 | 137.52 | 137.42 | 137.34 | 137.34 | 2.29% | 43 |
| Oct 28, 2025 | 134.88 | 134.88 | 133.00 | 134.26 | 134.26 | 0.01% | 103 |
| Oct 27, 2025 | 136.20 | 136.20 | 134.28 | 134.24 | 134.24 | 1.16% | 71 |
| Oct 24, 2025 | 132.46 | 138.10 | 132.46 | 132.70 | 132.70 | 1.17% | 32 |
| Oct 23, 2025 | 131.46 | 131.46 | 131.42 | 131.16 | 131.16 | 6.72% | 100 |
| Oct 22, 2025 | 126.20 | 126.20 | 126.20 | 122.90 | 122.90 | -3.11% | 29 |
| Oct 21, 2025 | 125.54 | 125.54 | 125.54 | 126.84 | 126.84 | -0.28% | 3 |
| Oct 20, 2025 | 125.34 | 127.70 | 125.34 | 127.20 | 127.20 | 5.47% | 228 |
| Oct 17, 2025 | 120.90 | 120.90 | 120.90 | 120.60 | 120.60 | -2.90% | 47 |
| Oct 16, 2025 | 123.38 | 125.54 | 123.38 | 124.20 | 124.20 | -1.24% | 193 |
| Oct 15, 2025 | 120.84 | 120.84 | 120.84 | 125.76 | 125.76 | 3.61% | 3 |
| Oct 14, 2025 | 121.08 | 125.00 | 120.56 | 121.38 | 121.38 | -7.54% | 227 |
| Oct 13, 2025 | 139.00 | 140.00 | 139.00 | 131.28 | 131.28 | -2.54% | 40 |
| Oct 10, 2025 | 137.32 | 140.56 | 135.20 | 134.70 | 134.70 | -0.31% | 42 |
| Oct 9, 2025 | 135.00 | 135.20 | 134.46 | 135.12 | 135.12 | 1.30% | 175 |
| Oct 8, 2025 | 125.70 | 132.88 | 125.14 | 133.38 | 133.38 | 6.93% | 233 |
| Oct 7, 2025 | 128.32 | 128.32 | 128.32 | 124.74 | 124.74 | -3.11% | 22 |
| Oct 6, 2025 | 124.00 | 130.16 | 124.00 | 128.74 | 128.74 | 1.58% | 43 |
| Oct 3, 2025 | 123.84 | 123.86 | 123.82 | 126.74 | 126.74 | 3.29% | 34 |
| Oct 2, 2025 | 127.84 | 127.84 | 127.84 | 122.70 | 122.70 | -2.15% | 12 |
| Oct 1, 2025 | 123.30 | 124.34 | 122.80 | 125.40 | 125.40 | 1.87% | 47 |
| Sep 30, 2025 | 121.72 | 121.72 | 121.18 | 123.10 | 123.10 | 1.07% | 6 |
| Sep 29, 2025 | 123.16 | 123.16 | 122.96 | 121.80 | 121.80 | 0.59% | 49 |
| Sep 26, 2025 | 122.68 | 122.68 | 122.68 | 121.08 | 121.08 | 0.15% | 29 |
| Sep 25, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -1.35% | - |
| Sep 24, 2025 | 123.20 | 123.20 | 123.20 | 122.56 | 122.56 | -0.37% | 225 |
| Sep 23, 2025 | 123.82 | 123.82 | 123.82 | 123.02 | 123.02 | -1.73% | 105 |
| Sep 22, 2025 | 125.50 | 125.50 | 125.18 | 125.18 | 125.18 | -1.85% | 57 |
| Sep 19, 2025 | 126.12 | 126.12 | 125.60 | 127.54 | 127.54 | 3.44% | 46 |
| Sep 18, 2025 | 122.60 | 123.96 | 121.82 | 123.30 | 123.30 | 2.90% | 496 |
| Sep 17, 2025 | 120.04 | 120.04 | 117.58 | 119.82 | 119.82 | -0.08% | 24 |
| Sep 16, 2025 | 124.02 | 124.02 | 121.08 | 119.92 | 119.92 | -2.22% | 258 |
| Sep 15, 2025 | 120.06 | 121.24 | 118.78 | 122.64 | 122.64 | 0.97% | 381 |
| Sep 12, 2025 | 130.36 | 136.86 | 121.46 | 121.46 | 121.46 | -7.00% | 886 |
| Sep 11, 2025 | 130.00 | 132.00 | 129.72 | 130.60 | 130.60 | 1.86% | 93 |
| Sep 10, 2025 | 127.38 | 127.98 | 124.18 | 128.22 | 128.22 | 6.35% | 483 |
| Sep 9, 2025 | 119.88 | 119.88 | 119.88 | 120.56 | 120.56 | -0.50% | 24 |
| Sep 8, 2025 | 120.76 | 120.76 | 120.76 | 121.16 | 121.16 | 0.46% | 5 |
| Sep 5, 2025 | 121.44 | 121.44 | 120.00 | 120.60 | 120.60 | -0.25% | 135 |
| Sep 4, 2025 | 117.00 | 121.44 | 117.00 | 120.90 | 120.90 | 3.56% | 192 |
| Sep 3, 2025 | 117.00 | 117.74 | 117.00 | 116.74 | 116.74 | 0.97% | 112 |
| Sep 2, 2025 | 115.98 | 117.68 | 114.36 | 115.62 | 115.62 | 25.14% | 537 |
| Sep 1, 2025 | 122.38 | 122.38 | 122.38 | 92.39 | 92.39 | -20.50% | 19 |
| Aug 29, 2025 | 120.00 | 122.56 | 111.00 | 116.22 | 116.22 | 0.61% | 489 |
| Aug 28, 2025 | 113.82 | 114.50 | 112.60 | 115.52 | 115.52 | -0.05% | 335 |
| Aug 27, 2025 | 121.24 | 121.24 | 115.00 | 115.58 | 115.58 | 0.63% | 84 |
| Aug 26, 2025 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | 0.88% | - |
| Aug 25, 2025 | 113.48 | 113.86 | 113.20 | 113.86 | 113.86 | 0.33% | 349 |
| Aug 22, 2025 | 113.06 | 113.06 | 113.06 | 113.48 | 113.48 | 0.59% | 265 |
| Aug 21, 2025 | 112.44 | 112.44 | 112.44 | 112.82 | 112.82 | 1.22% | 80 |
| Aug 20, 2025 | 112.68 | 112.68 | 110.80 | 111.46 | 111.46 | -3.51% | 67 |
| Aug 19, 2025 | 118.10 | 118.10 | 115.06 | 115.52 | 115.52 | -0.84% | 205 |
| Aug 18, 2025 | 105.52 | 117.00 | 105.52 | 116.50 | 116.50 | -0.56% | 49 |
| Aug 14, 2025 | 117.86 | 117.86 | 115.58 | 117.16 | 117.16 | -0.03% | 263 |
| Aug 13, 2025 | 121.54 | 121.80 | 121.08 | 117.20 | 117.20 | -1.71% | 320 |
| Aug 12, 2025 | 118.92 | 120.48 | 118.34 | 119.24 | 119.24 | -0.37% | 405 |
| Aug 11, 2025 | 125.26 | 125.26 | 118.32 | 119.68 | 119.68 | 0.54% | 355 |
| Aug 8, 2025 | 119.82 | 122.32 | 119.48 | 119.04 | 119.04 | 0.24% | 920 |
| Aug 7, 2025 | 120.08 | 124.78 | 119.42 | 118.76 | 118.76 | 0.37% | 363 |
| Aug 6, 2025 | 115.28 | 119.22 | 115.28 | 118.32 | 118.32 | 16.99% | 37 |
| Aug 5, 2025 | 105.10 | 105.44 | 104.30 | 101.14 | 101.14 | -2.15% | 103 |
| Aug 4, 2025 | 102.80 | 102.88 | 102.12 | 103.36 | 103.36 | 2.17% | 92 |
| Aug 1, 2025 | 103.68 | 105.32 | 101.16 | 101.16 | 101.16 | -7.14% | 2,036 |
| Jul 31, 2025 | 107.74 | 108.94 | 107.74 | 108.94 | 108.94 | 3.07% | 11 |
| Jul 30, 2025 | 107.66 | 107.66 | 103.30 | 105.70 | 105.70 | 3.67% | 424 |
| Jul 29, 2025 | 102.08 | 102.08 | 102.08 | 101.96 | 101.96 | 2.67% | 46 |
| Jul 28, 2025 | 98.50 | 98.50 | 98.50 | 99.31 | 99.31 | 1.75% | 25 |
| Jul 25, 2025 | 96.52 | 97.17 | 96.52 | 97.60 | 97.60 | 1.35% | 384 |
| Jul 24, 2025 | 96.60 | 96.60 | 96.60 | 96.30 | 96.30 | -0.29% | 20 |
| Jul 23, 2025 | 96.33 | 96.33 | 96.33 | 96.58 | 96.58 | 3.04% | 5 |
| Jul 22, 2025 | 94.35 | 94.35 | 94.29 | 93.73 | 93.73 | -2.29% | 248 |
| Jul 21, 2025 | 96.16 | 96.16 | 95.98 | 95.93 | 95.93 | 0.20% | 209 |
| Jul 18, 2025 | 96.31 | 96.31 | 95.57 | 95.74 | 95.74 | -0.13% | 101 |