Arista Networks, Inc. (BIT:1ANET)
Italy
· Delayed Price · Currency is EUR 112.12
-6.06 (-5.13%)
Last updated: Mar 9, 2026, 11:07 AM CET
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 113.94 | 113.94 | 112.02 | 112.02 | - | -5.21% | - |
| Mar 6, 2026 | 120.88 | 120.88 | 117.92 | 118.18 | 118.18 | 3.12% | 375 |
| Mar 5, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | -1.44% | - |
| Mar 4, 2026 | 107.00 | 114.00 | 107.00 | 116.28 | 116.28 | 8.39% | 286 |
| Mar 3, 2026 | 108.52 | 108.52 | 107.02 | 107.28 | 107.28 | -4.71% | 198 |
| Mar 2, 2026 | 108.76 | 111.40 | 108.76 | 112.58 | 112.58 | 1.96% | 171 |
| Feb 27, 2026 | 111.32 | 111.32 | 111.32 | 110.42 | 110.42 | -0.27% | 40 |
| Feb 26, 2026 | 112.38 | 112.38 | 109.86 | 110.72 | 110.72 | -0.63% | 54 |
| Feb 25, 2026 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | -0.77% | - |
| Feb 24, 2026 | 111.00 | 113.58 | 111.00 | 112.28 | 112.28 | -0.21% | 307 |
| Feb 23, 2026 | 111.36 | 111.36 | 109.16 | 112.52 | 112.52 | -3.25% | 37 |
| Feb 20, 2026 | 116.82 | 116.82 | 116.80 | 116.30 | 116.30 | 0.26% | 51 |
| Feb 19, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -2.90% | - |
| Feb 18, 2026 | 118.92 | 118.92 | 118.80 | 119.46 | 119.46 | -0.95% | 129 |
| Feb 17, 2026 | 118.68 | 120.54 | 118.36 | 120.60 | 120.60 | -5.28% | 148 |
| Feb 16, 2026 | 110.08 | 125.34 | 110.08 | 127.32 | 127.32 | 7.32% | 142 |
| Feb 13, 2026 | 124.00 | 126.50 | 119.52 | 118.64 | 118.64 | 6.37% | 384 |
| Feb 12, 2026 | 119.60 | 119.60 | 116.12 | 111.54 | 111.54 | -6.27% | 145 |
| Feb 11, 2026 | 121.88 | 121.88 | 121.00 | 119.00 | 119.00 | -0.50% | 254 |
| Feb 10, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 0.84% | - |
| Feb 9, 2026 | 116.06 | 116.06 | 116.06 | 118.60 | 118.60 | 3.67% | 110 |
| Feb 6, 2026 | 109.10 | 109.10 | 109.10 | 114.40 | 114.40 | 4.09% | 8 |
| Feb 5, 2026 | 108.48 | 108.48 | 108.48 | 109.90 | 109.90 | -4.32% | 4 |
| Feb 4, 2026 | 114.80 | 114.80 | 114.80 | 114.86 | 114.86 | -1.49% | 104 |
| Feb 3, 2026 | 118.36 | 121.16 | 111.84 | 116.60 | 116.60 | -2.65% | 260 |
| Feb 2, 2026 | 115.90 | 119.46 | 110.12 | 119.78 | 119.78 | -1.20% | 223 |
| Jan 30, 2026 | 121.92 | 122.64 | 121.00 | 121.24 | 121.24 | -2.08% | 94 |
| Jan 29, 2026 | 124.48 | 126.82 | 123.92 | 123.82 | 123.82 | -0.86% | 237 |
| Jan 28, 2026 | 124.84 | 127.04 | 123.74 | 124.90 | 124.90 | 0.66% | 427 |
| Jan 27, 2026 | 122.50 | 122.50 | 116.28 | 124.08 | 124.08 | 2.31% | 65 |
| Jan 26, 2026 | 115.52 | 122.84 | 115.52 | 121.28 | 121.28 | 3.41% | 80 |
| Jan 23, 2026 | 118.00 | 118.22 | 110.64 | 117.28 | 117.28 | -2.07% | 708 |
| Jan 22, 2026 | 111.96 | 123.78 | 111.94 | 119.76 | 119.76 | 8.34% | 329 |
| Jan 21, 2026 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | -0.29% | - |
| Jan 20, 2026 | 105.30 | 107.98 | 105.04 | 110.86 | 110.86 | -2.05% | 166 |
| Jan 19, 2026 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | - | - |
| Jan 16, 2026 | 115.48 | 115.48 | 114.40 | 113.18 | 113.18 | -0.35% | 368 |
| Jan 15, 2026 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | 5.71% | - |
| Jan 14, 2026 | 111.66 | 111.66 | 108.56 | 107.44 | 107.44 | -2.59% | 112 |
| Jan 13, 2026 | 108.84 | 108.84 | 108.84 | 110.30 | 110.30 | 5.15% | 121 |
| Jan 12, 2026 | 104.54 | 104.54 | 103.20 | 104.90 | 104.90 | -1.19% | 126 |
| Jan 9, 2026 | 106.88 | 106.88 | 106.88 | 106.16 | 106.16 | -0.49% | 1 |
| Jan 8, 2026 | 110.60 | 116.94 | 106.56 | 106.68 | 106.68 | -3.44% | 91 |
| Jan 7, 2026 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | -4.35% | - |
| Jan 6, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -2.33% | - |
| Jan 5, 2026 | 118.28 | 120.94 | 117.70 | 118.26 | 118.26 | 6.33% | 205 |
| Jan 2, 2026 | 114.40 | 114.40 | 114.40 | 111.22 | 111.22 | -2.01% | 30 |
| Dec 30, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -0.09% | - |
| Dec 29, 2025 | 111.64 | 111.64 | 111.64 | 113.60 | 113.60 | 1.76% | 22 |
| Dec 23, 2025 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | -0.23% | - |
| Dec 22, 2025 | 112.58 | 112.84 | 112.58 | 111.90 | 111.90 | 1.56% | 44 |
| Dec 19, 2025 | 106.62 | 106.62 | 106.62 | 110.18 | 110.18 | 0.40% | 32 |
| Dec 18, 2025 | 94.30 | 105.44 | 94.30 | 109.74 | 109.74 | 4.79% | 172 |
| Dec 17, 2025 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | -1.86% | - |
| Dec 16, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -0.63% | - |
| Dec 15, 2025 | 105.88 | 107.32 | 105.88 | 107.38 | 107.38 | 0.47% | 24 |
| Dec 12, 2025 | 108.98 | 108.98 | 108.98 | 106.88 | 106.88 | -4.01% | 24 |
| Dec 11, 2025 | 110.92 | 115.42 | 110.00 | 111.34 | 111.34 | -2.93% | 43 |
| Dec 10, 2025 | 112.70 | 113.50 | 112.70 | 114.70 | 114.70 | 2.98% | 40 |
| Dec 9, 2025 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | -2.66% | - |
| Dec 8, 2025 | 111.40 | 111.40 | 111.40 | 114.42 | 114.42 | 1.47% | 30 |
| 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 |