Arista Networks, Inc. (FRA:1170)
Germany
· Delayed Price · Currency is EUR 118.04
+2.14 (1.85%)
At close: Mar 9, 2026
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 109.06 | 116.12 | 109.06 | 116.12 | 116.12 | 0.19% | 719 |
| Mar 6, 2026 | 121.38 | 121.38 | 115.90 | 115.90 | 115.90 | -1.40% | 1,020 |
| Mar 5, 2026 | 114.70 | 118.26 | 114.70 | 117.54 | 117.54 | 2.71% | 824 |
| Mar 4, 2026 | 105.12 | 114.44 | 104.94 | 114.44 | 114.44 | 7.96% | 1,109 |
| Mar 3, 2026 | 107.68 | 107.68 | 106.00 | 106.00 | 106.00 | -3.09% | 126 |
| Mar 2, 2026 | 107.80 | 112.00 | 107.80 | 109.38 | 109.38 | -1.73% | 89 |
| Feb 27, 2026 | 108.64 | 111.32 | 108.64 | 111.30 | 111.30 | 1.03% | 174 |
| Feb 26, 2026 | 111.08 | 112.48 | 110.16 | 110.16 | 110.16 | 0.55% | 485 |
| Feb 25, 2026 | 108.04 | 111.78 | 108.04 | 109.56 | 109.56 | 2.58% | 672 |
| Feb 24, 2026 | 107.54 | 116.34 | 105.42 | 106.80 | 106.80 | -2.38% | 7,797 |
| Feb 23, 2026 | 109.56 | 112.00 | 107.50 | 109.40 | 109.40 | -5.02% | 1,503 |
| Feb 20, 2026 | 116.24 | 116.24 | 115.00 | 115.18 | 115.18 | -0.64% | 160 |
| Feb 19, 2026 | 117.50 | 119.36 | 115.92 | 115.92 | 115.92 | -2.13% | 278 |
| Feb 18, 2026 | 116.00 | 118.50 | 116.00 | 118.44 | 118.44 | -0.39% | 239 |
| Feb 17, 2026 | 119.74 | 120.66 | 118.90 | 118.90 | 118.90 | -1.33% | 29 |
| Feb 16, 2026 | 120.84 | 121.54 | 118.82 | 120.50 | 120.50 | 1.95% | 179 |
| Feb 13, 2026 | 125.00 | 128.00 | 118.20 | 118.20 | 118.20 | 4.88% | 3,836 |
| Feb 12, 2026 | 120.00 | 120.00 | 112.70 | 112.70 | 112.70 | -6.18% | 420 |
| Feb 11, 2026 | 119.66 | 123.32 | 117.50 | 120.12 | 120.12 | -0.89% | 358 |
| Feb 10, 2026 | 117.72 | 121.20 | 117.72 | 121.20 | 121.20 | 3.86% | 65 |
| Feb 9, 2026 | 118.50 | 118.50 | 116.70 | 116.70 | 116.70 | 2.46% | 1,102 |
| Feb 6, 2026 | 107.52 | 113.90 | 107.52 | 113.90 | 113.90 | 4.86% | 247 |
| Feb 5, 2026 | 109.58 | 110.48 | 107.24 | 108.62 | 108.62 | -3.43% | 511 |
| Feb 4, 2026 | 117.08 | 117.62 | 109.18 | 112.48 | 112.48 | -2.06% | 697 |
| Feb 3, 2026 | 116.58 | 118.94 | 114.84 | 114.84 | 114.84 | -2.11% | 138 |
| Feb 2, 2026 | 114.00 | 119.26 | 114.00 | 117.32 | 117.32 | -1.82% | 711 |
| Jan 30, 2026 | 121.18 | 123.12 | 119.40 | 119.50 | 119.50 | -3.25% | 1,574 |
| Jan 29, 2026 | 126.00 | 126.94 | 122.78 | 123.52 | 123.52 | -0.74% | 514 |
| Jan 28, 2026 | 124.40 | 126.00 | 123.06 | 124.44 | 124.44 | 0.19% | 323 |
| Jan 27, 2026 | 120.50 | 124.52 | 120.50 | 124.20 | 124.20 | 2.22% | 263 |
| Jan 26, 2026 | 113.56 | 121.66 | 113.56 | 121.50 | 121.50 | 4.69% | 155 |
| Jan 23, 2026 | 117.10 | 118.50 | 115.80 | 116.06 | 116.06 | -1.84% | 75 |
| Jan 22, 2026 | 110.20 | 121.84 | 108.70 | 118.24 | 118.24 | 8.86% | 888 |
| Jan 21, 2026 | 108.22 | 109.00 | 108.20 | 108.62 | 108.62 | -2.51% | 676 |
| Jan 20, 2026 | 107.40 | 111.42 | 104.96 | 111.42 | 111.42 | 3.11% | 482 |
| Jan 19, 2026 | 109.70 | 109.72 | 107.48 | 108.06 | 108.06 | -6.15% | 131 |
| Jan 16, 2026 | 114.30 | 116.00 | 113.30 | 115.14 | 115.14 | 0.88% | 159 |
| Jan 15, 2026 | 106.68 | 114.14 | 106.68 | 114.14 | 114.14 | 4.26% | 1,478 |
| Jan 14, 2026 | 112.20 | 112.36 | 108.12 | 109.48 | 109.48 | -0.80% | 240 |
| Jan 13, 2026 | 104.68 | 111.64 | 104.42 | 110.36 | 110.36 | 5.35% | 925 |
| Jan 12, 2026 | 103.10 | 105.36 | 103.10 | 104.76 | 104.76 | -0.83% | 854 |
| Jan 9, 2026 | 105.52 | 107.96 | 105.50 | 105.64 | 105.64 | -0.56% | 221 |
| Jan 8, 2026 | 109.56 | 112.30 | 105.66 | 106.24 | 106.24 | -3.42% | 410 |
| Jan 7, 2026 | 111.98 | 114.40 | 109.94 | 110.00 | 110.00 | -4.68% | 1,150 |
| Jan 6, 2026 | 116.16 | 118.86 | 114.00 | 115.40 | 115.40 | -1.54% | 660 |
| Jan 5, 2026 | 116.58 | 121.12 | 116.40 | 117.20 | 117.20 | 2.14% | 974 |
| Jan 2, 2026 | 113.90 | 114.74 | 112.00 | 114.74 | 114.74 | 1.16% | 307 |
| Dec 30, 2025 | 112.64 | 115.10 | 112.64 | 113.42 | 113.42 | -0.12% | 119 |
| Dec 29, 2025 | 112.08 | 113.64 | 109.94 | 113.56 | 113.56 | 2.53% | 1,436 |
| Dec 23, 2025 | 111.50 | 112.00 | 110.24 | 110.76 | 110.76 | -0.61% | 358 |
| Dec 22, 2025 | 111.40 | 114.00 | 111.02 | 111.44 | 111.44 | 2.79% | 271 |
| Dec 19, 2025 | 107.18 | 108.42 | 107.18 | 108.42 | 108.42 | 0.39% | 164 |
| Dec 18, 2025 | 103.40 | 108.38 | 103.40 | 108.00 | 108.00 | 3.85% | 240 |
| Dec 17, 2025 | 106.82 | 108.70 | 104.00 | 104.00 | 104.00 | -2.68% | 415 |
| Dec 16, 2025 | 105.02 | 106.86 | 105.02 | 106.86 | 106.86 | -1.06% | 129 |
| Dec 15, 2025 | 105.82 | 108.26 | 105.16 | 108.00 | 108.00 | -0.31% | 732 |
| Dec 12, 2025 | 115.64 | 115.64 | 107.64 | 108.34 | 108.34 | -5.79% | 885 |
| Dec 11, 2025 | 112.40 | 115.00 | 110.22 | 115.00 | 115.00 | 0.12% | 146 |
| Dec 10, 2025 | 110.72 | 114.86 | 110.72 | 114.86 | 114.86 | 4.34% | 3 |
| Dec 9, 2025 | 112.14 | 112.14 | 110.08 | 110.08 | 110.08 | -1.71% | 201 |
| Dec 8, 2025 | 109.50 | 114.60 | 109.50 | 112.00 | 112.00 | 2.34% | 367 |
| Dec 5, 2025 | 109.58 | 112.18 | 109.38 | 109.44 | 109.44 | -0.96% | 176 |
| Dec 4, 2025 | 108.64 | 110.50 | 108.24 | 110.50 | 110.50 | 0.84% | 9 |
| Dec 3, 2025 | 108.58 | 110.84 | 108.58 | 109.58 | 109.58 | -0.22% | 632 |
| Dec 2, 2025 | 109.10 | 112.40 | 109.10 | 109.82 | 109.82 | -1.22% | 356 |
| Dec 1, 2025 | 112.00 | 112.00 | 109.50 | 111.18 | 111.18 | -1.91% | 3,335 |
| Nov 28, 2025 | 110.30 | 113.40 | 109.52 | 113.34 | 113.34 | 1.69% | 262 |
| Nov 27, 2025 | 111.14 | 111.48 | 111.14 | 111.46 | 111.46 | 1.24% | 179 |
| Nov 26, 2025 | 110.90 | 110.98 | 108.36 | 110.10 | 110.10 | 1.25% | 1,620 |
| Nov 25, 2025 | 106.92 | 108.74 | 105.40 | 108.74 | 108.74 | 2.60% | 492 |
| Nov 24, 2025 | 103.50 | 105.98 | 102.02 | 105.98 | 105.98 | 4.72% | 1,002 |
| Nov 21, 2025 | 103.18 | 104.80 | 100.00 | 101.20 | 101.20 | -3.03% | 786 |
| Nov 20, 2025 | 114.08 | 114.08 | 103.00 | 104.36 | 104.36 | -4.68% | 2,090 |
| Nov 19, 2025 | 105.30 | 109.80 | 105.30 | 109.48 | 109.48 | 2.45% | 601 |
| Nov 18, 2025 | 109.40 | 109.50 | 106.00 | 106.86 | 106.86 | -1.71% | 1,664 |
| Nov 17, 2025 | 112.88 | 115.24 | 108.72 | 108.72 | 108.72 | -5.05% | 2,829 |
| Nov 14, 2025 | 110.76 | 114.50 | 108.02 | 114.50 | 114.50 | 2.27% | 877 |
| Nov 13, 2025 | 116.50 | 116.58 | 111.96 | 111.96 | 111.96 | -2.81% | 483 |
| Nov 12, 2025 | 116.00 | 117.98 | 115.20 | 115.20 | 115.20 | -1.39% | 142 |
| Nov 11, 2025 | 119.84 | 119.84 | 116.18 | 116.82 | 116.82 | -2.49% | 430 |
| Nov 10, 2025 | 118.88 | 121.84 | 116.42 | 119.80 | 119.80 | 2.57% | 1,212 |
| Nov 7, 2025 | 115.58 | 117.48 | 113.00 | 116.80 | 116.80 | -1.68% | 1,278 |
| Nov 6, 2025 | 120.80 | 123.10 | 114.84 | 118.80 | 118.80 | -3.79% | 853 |
| Nov 5, 2025 | 117.40 | 127.24 | 116.54 | 123.48 | 123.48 | -7.57% | 4,697 |
| Nov 4, 2025 | 133.50 | 135.02 | 132.10 | 133.60 | 133.60 | -2.72% | 1,202 |
| Nov 3, 2025 | 135.52 | 140.92 | 135.52 | 137.34 | 137.34 | -0.07% | 1,580 |
| Oct 31, 2025 | 137.06 | 140.60 | 135.40 | 137.44 | 137.44 | -1.79% | 284 |
| Oct 30, 2025 | 142.10 | 143.16 | 139.00 | 139.94 | 139.94 | 0.65% | 542 |
| Oct 29, 2025 | 136.20 | 139.20 | 134.02 | 139.04 | 139.04 | 3.65% | 633 |
| Oct 28, 2025 | 136.00 | 136.48 | 134.14 | 134.14 | 134.14 | -0.81% | 98 |
| Oct 27, 2025 | 135.50 | 135.50 | 132.86 | 135.24 | 135.24 | 2.55% | 915 |
| Oct 24, 2025 | 130.82 | 133.48 | 130.82 | 131.88 | 131.88 | -0.69% | 636 |
| Oct 23, 2025 | 125.36 | 132.80 | 125.36 | 132.80 | 132.80 | 5.58% | 1,384 |
| Oct 22, 2025 | 124.68 | 125.78 | 124.52 | 125.78 | 125.78 | -0.60% | 1,287 |
| Oct 21, 2025 | 127.12 | 127.50 | 126.54 | 126.54 | 126.54 | -0.11% | 272 |
| Oct 20, 2025 | 122.18 | 128.44 | 122.18 | 126.68 | 126.68 | 3.43% | 1,765 |
| Oct 17, 2025 | 122.50 | 123.06 | 119.00 | 122.48 | 122.48 | -1.23% | 347 |
| Oct 16, 2025 | 121.78 | 124.56 | 121.78 | 124.00 | 124.00 | -0.18% | 575 |
| Oct 15, 2025 | 121.34 | 124.22 | 120.00 | 124.22 | 124.22 | 3.09% | 884 |
| Oct 14, 2025 | 126.82 | 126.82 | 117.72 | 120.50 | 120.50 | -4.49% | 1,278 |