Arista Networks, Inc. (BIT:1ANET)
Italy
· Delayed Price · Currency is EUR 140.30
-4.98 (-3.43%)
At close: Apr 28, 2026
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 150.70 | 150.88 | 145.98 | 145.28 | 145.28 | -4.58% | 54 |
| Apr 24, 2026 | 149.04 | 149.80 | 148.06 | 152.26 | 152.26 | 1.72% | 98 |
| Apr 23, 2026 | 150.22 | 151.08 | 150.22 | 149.68 | 149.68 | 0.99% | 48 |
| Apr 22, 2026 | 149.84 | 149.84 | 146.52 | 148.22 | 148.22 | 1.46% | 96 |
| Apr 21, 2026 | 142.74 | 145.90 | 142.74 | 146.08 | 146.08 | 3.53% | 54 |
| Apr 20, 2026 | 138.42 | 139.56 | 137.68 | 141.10 | 141.10 | 2.39% | 252 |
| Apr 17, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 2.48% | - |
| Apr 16, 2026 | 132.00 | 132.76 | 131.52 | 134.46 | 134.46 | 3.89% | 74 |
| Apr 15, 2026 | 132.76 | 132.76 | 132.76 | 129.42 | 129.42 | 0.15% | 28 |
| Apr 14, 2026 | 129.98 | 130.90 | 128.36 | 129.22 | 129.22 | 2.62% | 176 |
| Apr 13, 2026 | 125.54 | 125.54 | 125.54 | 125.92 | 125.92 | 0.02% | 8 |
| Apr 10, 2026 | 134.78 | 134.78 | 124.58 | 125.90 | 125.90 | 2.74% | 88 |
| Apr 9, 2026 | 123.40 | 123.40 | 123.40 | 122.54 | 122.54 | -0.16% | 9 |
| Apr 8, 2026 | 122.02 | 123.40 | 120.14 | 122.74 | 122.74 | 9.43% | 55 |
| Apr 7, 2026 | 108.92 | 110.84 | 108.92 | 112.16 | 112.16 | 2.34% | 419 |
| Apr 2, 2026 | 106.56 | 106.56 | 106.56 | 109.60 | 109.60 | 4.04% | 10 |
| Apr 1, 2026 | 108.70 | 108.70 | 108.70 | 105.34 | 105.34 | 2.45% | 26 |
| Mar 31, 2026 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | -1.31% | - |
| Mar 30, 2026 | 106.06 | 106.06 | 106.06 | 104.18 | 104.18 | -1.77% | 20 |
| Mar 27, 2026 | 105.22 | 105.44 | 105.22 | 106.06 | 106.06 | -2.57% | 87 |
| Mar 26, 2026 | 111.74 | 111.74 | 111.74 | 108.86 | 108.86 | -6.22% | 10 |
| Mar 25, 2026 | 115.26 | 115.26 | 115.26 | 116.08 | 116.08 | 1.66% | 10 |
| Mar 24, 2026 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | 0.32% | - |
| Mar 23, 2026 | 111.30 | 111.94 | 110.94 | 113.82 | 113.82 | -1.18% | 106 |
| Mar 20, 2026 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | -1.29% | - |
| Mar 19, 2026 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | -1.55% | - |
| Mar 18, 2026 | 116.64 | 117.54 | 116.64 | 118.52 | 118.52 | 2.24% | 129 |
| Mar 17, 2026 | 117.38 | 117.38 | 117.38 | 115.92 | 115.92 | 0.68% | 57 |
| Mar 16, 2026 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | -0.10% | - |
| Mar 13, 2026 | 117.96 | 118.00 | 117.96 | 115.26 | 115.26 | -2.45% | 143 |
| Mar 12, 2026 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | -1.57% | - |
| Mar 11, 2026 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | -0.91% | - |
| Mar 10, 2026 | 118.54 | 118.54 | 118.54 | 121.14 | 121.14 | 4.50% | 100 |
| Mar 9, 2026 | 113.94 | 113.94 | 112.02 | 115.92 | 115.92 | -1.91% | 113 |
| 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 |