Skip to main content
Arista Networks, Inc. (BMV:ANET)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,825.11
-141.95 (-4.78%)
At close: Apr 28, 2026

Arista Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,865.002,865.002,825.112,825.112,825.11-4.78%473
Apr 27, 20262,967.002,985.002,967.002,967.062,967.06-3.82%713
Apr 24, 20263,106.003,125.003,074.993,085.003,085.002.83%4,612
Apr 23, 20262,995.003,000.002,995.003,000.003,000.00-3.01%80
Apr 22, 20263,093.003,093.003,093.003,093.003,093.003.79%25
Apr 21, 20262,915.972,980.002,915.972,980.002,980.004.01%47
Apr 20, 20262,874.002,890.002,865.002,865.002,865.000.55%230
Apr 17, 20262,790.002,850.002,790.002,849.442,849.443.20%2,252
Apr 16, 20262,666.002,761.002,664.002,761.002,761.003.56%386
Apr 15, 20262,666.002,666.002,666.002,666.002,666.001.41%8
Apr 14, 20262,635.002,635.002,629.002,629.002,629.000.04%468
Apr 13, 20262,555.002,628.002,555.002,628.002,628.002.11%54
Apr 10, 20262,545.002,573.652,536.002,573.652,573.651.93%701
Apr 8, 20262,500.002,531.992,475.002,525.002,525.006.87%924
Apr 7, 20262,299.002,365.002,285.002,362.672,362.676.14%514
Apr 1, 20262,254.002,254.002,226.002,226.002,226.000.72%296
Mar 31, 20262,185.002,210.002,185.002,210.002,210.005.24%64
Mar 30, 20262,178.002,178.002,100.002,100.002,100.00-4.20%3,004
Mar 27, 20262,185.002,192.002,185.002,192.002,192.00-0.54%936
Mar 26, 20262,300.002,300.002,201.002,203.892,203.89-7.59%178
Mar 25, 20262,380.002,385.002,380.002,385.002,385.002.98%59
Mar 24, 20262,316.002,316.002,316.002,316.002,316.00-4.78%7,717
Mar 23, 20262,435.002,435.002,432.372,432.372,432.374.21%5,065
Mar 20, 20262,360.002,360.002,334.002,334.002,334.00-1.93%64
Mar 18, 20262,380.002,380.002,380.002,380.002,380.00-1.24%8
Mar 17, 20262,390.002,410.002,355.002,410.002,410.000.58%139
Mar 13, 20262,396.162,396.162,396.162,396.162,396.16-0.47%125
Mar 12, 20262,448.582,448.582,400.002,407.562,407.56-1.68%2,420
Mar 11, 20262,458.202,458.202,445.002,448.582,448.580.15%3,985
Mar 10, 20262,445.002,445.002,445.002,445.002,445.002.60%15
Mar 9, 20262,290.002,383.002,290.002,383.002,383.00-1.33%205
Mar 6, 20262,415.002,415.002,415.002,415.002,415.00-1.35%49
Mar 5, 20262,448.002,448.002,448.002,448.002,448.004.84%20
Mar 4, 20262,335.002,335.002,335.002,335.002,335.005.90%71
Mar 3, 20262,211.502,211.502,205.002,205.002,205.00-2.35%77
Mar 2, 20262,217.202,258.002,217.202,258.002,258.00-1.79%72
Feb 27, 20262,296.572,299.222,296.572,299.152,299.152.64%939
Feb 26, 20262,210.002,240.002,210.002,240.002,240.00-2.28%1,307
Feb 25, 20262,292.312,292.312,292.312,292.312,292.31-2.08%1,574
Feb 20, 20262,340.002,341.002,340.002,341.002,341.00-1.05%46
Feb 19, 20262,400.002,400.002,350.002,365.852,365.85-1.33%1,109
Feb 18, 20262,450.002,450.002,389.322,397.772,397.77-2.33%475
Feb 13, 20262,499.002,544.982,450.002,455.002,455.004.78%7,067
Feb 12, 20262,330.502,343.062,275.002,343.062,343.06-3.32%25,380
Feb 11, 20262,410.002,423.402,410.002,423.402,423.40-2.07%21,701
Feb 10, 20262,474.702,474.702,474.702,474.702,474.701.63%404
Feb 9, 20262,375.002,435.002,374.252,435.002,435.002.61%504
Feb 6, 20262,373.002,373.002,373.002,373.002,373.005.47%8
Feb 5, 20262,310.002,310.002,250.002,250.002,250.00-94
Feb 4, 20262,250.002,250.002,250.002,250.002,250.00-10.11%77
Jan 30, 20262,500.002,503.002,500.002,503.002,503.00-2.07%19
Jan 29, 20262,550.002,584.002,526.002,556.002,556.002.64%2,001
Jan 27, 20262,530.002,555.002,490.152,490.152,490.15-0.59%1,160
Jan 26, 20262,470.002,505.002,470.002,505.002,505.004.38%752
Jan 23, 20262,420.002,420.002,368.002,400.002,400.00-0.66%1,495
Jan 22, 20262,480.002,480.002,416.002,416.002,416.008.93%3,198
Jan 21, 20262,218.002,218.002,218.002,218.002,218.00-1.20%162
Jan 20, 20262,274.242,274.242,245.002,245.002,245.00-1.23%455
Jan 16, 20262,305.002,305.002,273.002,273.002,273.00-2.32%52
Jan 15, 20262,325.282,327.002,325.282,327.002,327.004.58%80
Jan 14, 20262,225.002,225.002,225.002,225.002,225.00-3.72%641
Jan 13, 20262,275.002,311.012,275.002,311.012,311.014.33%3,964
Jan 12, 20262,205.002,229.002,205.002,215.002,215.00-0.40%691
Jan 9, 20262,200.002,230.002,200.002,224.002,224.000.18%9,650
Jan 8, 20262,300.002,300.002,219.002,220.002,220.00-5.13%2,314
Jan 7, 20262,372.002,372.002,320.002,340.002,340.00-2.50%44
Jan 6, 20262,430.002,430.002,400.002,400.002,400.00-2.83%860
Jan 5, 20262,500.002,500.002,470.002,470.002,470.003.26%93
Jan 2, 20262,392.002,392.002,392.002,392.002,392.000.31%21
Dec 31, 20252,384.692,384.692,384.692,384.692,384.69-0.22%504
Dec 30, 20252,394.502,394.502,390.002,390.002,390.001.70%1,799
Dec 23, 20252,348.002,360.002,348.002,350.002,350.000.13%1,249
Dec 22, 20252,369.122,369.122,347.002,347.002,347.004.30%166
Dec 18, 20252,274.122,274.122,247.522,250.322,250.321.40%1,071
Dec 17, 20252,219.202,219.202,219.202,219.202,219.20-1.72%158
Dec 16, 20252,260.002,260.002,257.002,258.002,258.00-1.11%84
Dec 15, 20252,430.002,430.002,269.402,283.442,283.44-6.03%39
Dec 11, 20252,370.002,430.002,323.222,430.002,430.000.73%4,160
Dec 10, 20252,395.002,412.382,395.002,412.382,412.382.05%72
Dec 9, 20252,350.002,364.002,350.002,364.002,364.00-0.07%3,291
Dec 8, 20252,417.502,417.502,365.722,365.722,365.720.33%2,302
Dec 4, 20252,375.002,375.002,358.002,358.002,358.000.77%60
Dec 3, 20252,333.802,347.002,333.802,340.002,340.000.43%240
Dec 2, 20252,345.412,345.412,325.002,330.002,330.00-1.12%1,227
Dec 1, 20252,335.002,356.402,335.002,356.402,356.40-2.02%182
Nov 28, 20252,390.002,405.002,390.002,405.002,405.002.34%915
Nov 26, 20252,307.002,350.002,307.002,350.002,350.002.47%107
Nov 25, 20252,309.002,309.002,289.702,293.272,293.271.38%432
Nov 24, 20252,260.002,262.012,246.232,262.012,262.014.24%7,729
Nov 21, 20252,170.062,170.062,170.062,170.062,170.06-1.40%28
Nov 20, 20252,310.002,310.002,200.842,200.842,200.84-3.47%2,427
Nov 19, 20252,298.272,303.952,280.002,280.002,280.00-1.26%514
Nov 18, 20252,309.002,309.002,309.002,309.002,309.00-4.83%161
Nov 14, 20252,450.002,450.002,426.202,426.202,426.20-0.16%547
Nov 13, 20252,400.122,430.002,385.912,430.002,430.00-1.74%10,074
Nov 12, 20252,466.202,475.002,466.202,473.042,473.040.20%1,461
Nov 11, 20252,451.002,468.002,390.002,468.002,468.00-2.58%841
Nov 10, 20252,538.002,538.002,489.492,533.412,533.412.36%5,290
Nov 7, 20252,460.122,475.002,460.122,475.002,475.00-0.84%93
Nov 6, 20252,542.202,542.202,496.002,496.002,496.00-6.02%1,707