Skip to main content
Arista Networks, Inc. (FRA:1170)
Germany flag Germany · Delayed Price · Currency is EUR
140.44
+1.54 (1.11%)
Last updated: Apr 29, 2026, 8:02 AM CET

Arista Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026140.44140.44140.44140.44-1.11%-
Apr 28, 2026145.52148.42138.90138.90138.90-4.68%175
Apr 27, 2026149.30152.40144.80145.72145.72-5.14%430
Apr 24, 2026148.50153.62148.50153.62153.624.32%1,306
Apr 23, 2026151.62151.62147.26147.26147.26-2.48%205
Apr 22, 2026147.38151.76146.98151.00151.002.85%892
Apr 21, 2026143.60146.82141.62146.82146.824.26%1,486
Apr 20, 2026136.44142.20136.44140.82140.822.41%329
Apr 17, 2026135.78137.50134.90137.50137.502.11%558
Apr 16, 2026132.52135.18131.00134.66134.665.62%495
Apr 15, 2026129.58133.20127.50127.50127.50-2.52%167
Apr 14, 2026127.90131.60127.90130.80130.801.40%801
Apr 13, 2026124.70129.20124.70129.00129.004.28%497
Apr 10, 2026123.64123.70123.64123.70123.70-0.24%50
Apr 9, 2026122.70124.00122.70124.00124.00-60
Apr 8, 2026120.00124.00119.58124.00124.007.96%389
Apr 7, 2026109.48114.86109.48114.86114.865.71%99
Apr 2, 2026107.00108.66103.54108.66108.66-0.18%1,220
Apr 1, 2026106.00109.68106.00108.86108.865.18%647
Mar 31, 2026101.88103.50101.38103.50103.502.60%160
Mar 30, 2026106.02107.44100.88100.88100.88-5.77%676
Mar 27, 2026106.14108.60103.54107.06107.06-0.13%1,005
Mar 26, 2026114.80116.00106.86107.20107.20-8.23%271
Mar 25, 2026115.22116.86115.00116.82116.822.67%76
Mar 24, 2026118.02118.40113.78113.78113.78-4.35%346
Mar 23, 2026108.76118.96108.76118.96118.963.68%360
Mar 20, 2026116.40116.40114.04114.74114.74-3.48%888
Mar 19, 2026119.68119.68118.00118.88118.880.52%69
Mar 18, 2026115.82118.26115.82118.26118.260.84%60
Mar 17, 2026116.00119.06116.00117.28117.28-0.90%406
Mar 16, 2026117.98118.34116.82118.34118.34-0.50%134
Mar 13, 2026115.20118.94115.20118.94118.940.80%199
Mar 12, 2026116.78119.00116.30118.00118.00-2.48%33
Mar 11, 2026119.68121.00119.10121.00121.000.85%90
Mar 10, 2026116.96120.48116.96119.98119.981.64%372
Mar 9, 2026109.06118.04109.06118.04118.041.85%727
Mar 6, 2026121.38121.38115.90115.90115.90-1.40%1,020
Mar 5, 2026114.70118.26114.70117.54117.542.71%824
Mar 4, 2026105.12114.44104.94114.44114.447.96%1,109
Mar 3, 2026107.68107.68106.00106.00106.00-3.09%126
Mar 2, 2026107.80112.00107.80109.38109.38-1.73%89
Feb 27, 2026108.64111.32108.64111.30111.301.03%174
Feb 26, 2026111.08112.48110.16110.16110.160.55%485
Feb 25, 2026108.04111.78108.04109.56109.562.58%672
Feb 24, 2026107.54116.34105.42106.80106.80-2.38%7,797
Feb 23, 2026109.56112.00107.50109.40109.40-5.02%1,503
Feb 20, 2026116.24116.24115.00115.18115.18-0.64%160
Feb 19, 2026117.50119.36115.92115.92115.92-2.13%278
Feb 18, 2026116.00118.50116.00118.44118.44-0.39%239
Feb 17, 2026119.74120.66118.90118.90118.90-1.33%29
Feb 16, 2026120.84121.54118.82120.50120.501.95%179
Feb 13, 2026125.00128.00118.20118.20118.204.88%3,836
Feb 12, 2026120.00120.00112.70112.70112.70-6.18%420
Feb 11, 2026119.66123.32117.50120.12120.12-0.89%358
Feb 10, 2026117.72121.20117.72121.20121.203.86%65
Feb 9, 2026118.50118.50116.70116.70116.702.46%1,102
Feb 6, 2026107.52113.90107.52113.90113.904.86%247
Feb 5, 2026109.58110.48107.24108.62108.62-3.43%511
Feb 4, 2026117.08117.62109.18112.48112.48-2.06%697
Feb 3, 2026116.58118.94114.84114.84114.84-2.11%138
Feb 2, 2026114.00119.26114.00117.32117.32-1.82%711
Jan 30, 2026121.18123.12119.40119.50119.50-3.25%1,574
Jan 29, 2026126.00126.94122.78123.52123.52-0.74%514
Jan 28, 2026124.40126.00123.06124.44124.440.19%323
Jan 27, 2026120.50124.52120.50124.20124.202.22%263
Jan 26, 2026113.56121.66113.56121.50121.504.69%155
Jan 23, 2026117.10118.50115.80116.06116.06-1.84%75
Jan 22, 2026110.20121.84108.70118.24118.248.86%888
Jan 21, 2026108.22109.00108.20108.62108.62-2.51%676
Jan 20, 2026107.40111.42104.96111.42111.423.11%482
Jan 19, 2026109.70109.72107.48108.06108.06-6.15%131
Jan 16, 2026114.30116.00113.30115.14115.140.88%159
Jan 15, 2026106.68114.14106.68114.14114.144.26%1,478
Jan 14, 2026112.20112.36108.12109.48109.48-0.80%240
Jan 13, 2026104.68111.64104.42110.36110.365.35%925
Jan 12, 2026103.10105.36103.10104.76104.76-0.83%854
Jan 9, 2026105.52107.96105.50105.64105.64-0.56%221
Jan 8, 2026109.56112.30105.66106.24106.24-3.42%410
Jan 7, 2026111.98114.40109.94110.00110.00-4.68%1,150
Jan 6, 2026116.16118.86114.00115.40115.40-1.54%660
Jan 5, 2026116.58121.12116.40117.20117.202.14%974
Jan 2, 2026113.90114.74112.00114.74114.741.16%307
Dec 30, 2025112.64115.10112.64113.42113.42-0.12%119
Dec 29, 2025112.08113.64109.94113.56113.562.53%1,436
Dec 23, 2025111.50112.00110.24110.76110.76-0.61%358
Dec 22, 2025111.40114.00111.02111.44111.442.79%271
Dec 19, 2025107.18108.42107.18108.42108.420.39%164
Dec 18, 2025103.40108.38103.40108.00108.003.85%240
Dec 17, 2025106.82108.70104.00104.00104.00-2.68%415
Dec 16, 2025105.02106.86105.02106.86106.86-1.06%129
Dec 15, 2025105.82108.26105.16108.00108.00-0.31%732
Dec 12, 2025115.64115.64107.64108.34108.34-5.79%885
Dec 11, 2025112.40115.00110.22115.00115.000.12%146
Dec 10, 2025110.72114.86110.72114.86114.864.34%3
Dec 9, 2025112.14112.14110.08110.08110.08-1.71%201
Dec 8, 2025109.50114.60109.50112.00112.002.34%367
Dec 5, 2025109.58112.18109.38109.44109.44-0.96%176
Dec 4, 2025108.64110.50108.24110.50110.500.84%9
Dec 3, 2025108.58110.84108.58109.58109.58-0.22%632
Dec 2, 2025109.10112.40109.10109.82109.82-1.22%356