Skip to main content
Arista Networks Inc (LON:0HHR)
London flag London · Delayed Price · Currency is GBP · Price in USD
128.12
-0.94 (-0.73%)
At close: Dec 5, 2025

Arista Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025127.66130.61127.00129.07129.060.85%2,963
Dec 3, 2025127.92129.79123.92127.98127.980.69%5,752
Dec 2, 2025128.11130.85126.55127.10127.10-1.27%2,270
Dec 1, 2025128.05130.00126.07128.74128.74-1.48%7,964
Nov 28, 2025129.67131.27128.00130.68130.682.80%25,503
Nov 26, 2025125.10129.00125.10127.12127.121.57%6,808
Nov 25, 2025122.46125.82120.00125.15125.152.66%6,133
Nov 24, 2025117.83121.91117.83121.91121.913.30%29,962
Nov 21, 2025119.30120.00114.58118.02118.02-2.80%56,919
Nov 20, 2025128.86131.56120.89121.42121.42-2.48%16,100
Nov 19, 2025123.44126.44122.95124.50124.50-0.18%3,793
Nov 18, 2025125.10127.26122.18124.73124.73-1.16%27,015
Nov 17, 2025132.35134.00126.13126.20126.20-5.41%6,090
Nov 14, 2025129.41135.35125.19133.41133.412.59%11,161
Nov 13, 2025134.00136.46129.50130.04130.04-3.56%8,776
Nov 12, 2025136.10137.80133.88134.84134.84-0.53%3,131
Nov 11, 2025138.00138.00132.50135.56135.56-1.89%7,531
Nov 10, 2025139.99141.42134.81138.17138.172.29%8,563
Nov 7, 2025134.30136.28131.00135.07135.07-1.38%6,501
Nov 6, 2025141.30142.44132.74136.96136.96-3.56%15,326
Nov 5, 2025136.50147.74133.30142.02142.02-7.73%51,031
Nov 4, 2025152.29157.59150.00153.92153.92-2.52%13,859
Nov 3, 2025160.74162.32155.46157.90157.90-0.16%9,693
Oct 31, 2025160.97162.50155.74158.15158.15-1.40%5,570
Oct 30, 2025165.18167.00159.42160.39160.39-0.75%12,610
Oct 29, 2025158.00161.83156.81161.61161.611.99%9,355
Oct 28, 2025157.82160.00152.66158.45158.451.25%6,239
Oct 27, 2025157.88158.24155.21156.49156.491.76%11,099
Oct 24, 2025153.69156.54152.68153.78153.780.43%4,452
Oct 23, 2025147.00153.65145.10153.13153.135.45%7,957
Oct 22, 2025146.62147.09141.92145.21145.21-0.73%7,429
Oct 21, 2025146.71149.00143.10146.28146.28-1.66%2,762
Oct 20, 2025145.00149.89144.22148.74148.743.90%7,191
Oct 17, 2025143.63145.50137.70143.16143.16-2.33%9,715
Oct 16, 2025143.51147.57143.48146.57146.572.06%4,964
Oct 15, 2025140.63145.33140.04143.62143.622.01%12,722
Oct 14, 2025146.10146.50136.79140.79140.79-5.64%24,223
Oct 13, 2025152.00163.00147.35149.20149.20-3.55%17,634
Oct 10, 2025158.25162.58153.76154.70154.70-1.24%18,356
Oct 9, 2025158.43158.43154.21156.65156.650.66%8,294
Oct 8, 2025146.49158.50145.33155.62155.627.24%21,312
Oct 7, 2025149.88151.49143.38145.11145.11-4.49%7,944
Oct 6, 2025147.01153.63145.85151.93151.934.50%9,752
Oct 3, 2025145.10149.03144.16145.38145.381.13%8,212
Oct 2, 2025149.72152.00141.20143.76143.76-3.36%33,766
Oct 1, 2025144.46149.50143.02148.76148.753.39%21,625
Sep 30, 2025143.55145.37142.00143.88143.880.46%3,218
Sep 29, 2025143.83147.42143.00143.22143.220.68%8,004
Sep 26, 2025143.00146.46140.84142.26142.260.63%8,724
Sep 25, 2025142.77144.50139.25141.37141.37-0.06%7,049
Sep 24, 2025144.05147.00141.29141.46141.46-1.58%6,565
Sep 23, 2025145.89148.83143.29143.72143.72-1.43%9,041
Sep 22, 2025149.60149.97145.61145.80145.80-2.13%25,959
Sep 19, 2025147.89149.85146.00148.96148.962.05%6,628
Sep 18, 2025144.84147.21143.50145.98145.984.17%8,699
Sep 17, 2025142.16143.40138.55140.13140.13-0.95%8,936
Sep 16, 2025145.81147.22141.13141.48141.48-2.24%11,132
Sep 15, 2025141.65145.08138.20144.71144.711.81%15,027
Sep 12, 2025153.78157.00141.50142.14142.14-6.16%30,519
Sep 11, 2025151.77156.23151.20151.47151.470.41%12,572
Sep 10, 2025151.00151.68144.94150.84150.846.99%22,927
Sep 9, 2025140.30142.75138.15140.98140.98-0.63%4,130
Sep 8, 2025143.02144.90140.97141.87141.87-0.88%9,431
Sep 5, 2025142.70145.25140.38143.12143.121.49%9,525
Sep 4, 2025138.10142.29137.36141.03141.032.75%12,948
Sep 3, 2025135.31137.83134.00137.26137.261.05%5,230
Sep 2, 2025136.33136.54130.84135.83135.83-0.03%32,533
Aug 29, 2025136.49137.37133.88135.86135.86-0.21%4,228
Aug 28, 2025131.09136.30129.00136.15136.151.87%7,459
Aug 27, 2025134.55136.03132.83133.65133.650.34%24,373
Aug 26, 2025132.60134.93130.68133.20133.200.01%7,500
Aug 25, 2025134.00134.25130.58133.18133.180.52%1,982
Aug 22, 2025131.89135.00129.99132.50132.490.82%7,351
Aug 21, 2025131.39132.30129.00131.42131.411.18%3,004
Aug 20, 2025131.84132.78127.59129.88129.88-3.02%23,032
Aug 19, 2025137.29138.04132.86133.92133.92-2.16%6,722
Aug 18, 2025137.77138.00134.93136.87136.870.36%5,801
Aug 15, 2025136.17138.54135.30136.38136.380.10%4,676
Aug 14, 2025138.06139.20132.52136.25136.25-0.62%13,327
Aug 13, 2025141.31143.50136.14137.10137.10-2.56%8,122
Aug 12, 2025137.38141.21136.00140.70140.701.50%4,350
Aug 11, 2025139.34141.75136.61138.61138.610.65%7,344
Aug 8, 2025139.29141.00136.97137.71137.710.31%5,594
Aug 7, 2025138.51141.00135.54137.30137.30-1.58%15,976
Aug 6, 2025133.30139.50131.00139.50139.5016.88%55,188
Aug 5, 2025120.60121.69116.70119.36119.36-0.74%18,790
Aug 4, 2025117.93120.70117.07120.25120.244.01%10,630
Aug 1, 2025123.56123.56115.39115.61115.61-6.79%21,398
Jul 31, 2025125.25129.20121.55124.03124.031.92%8,072
Jul 30, 2025119.03123.00116.00121.69121.691.79%18,208
Jul 29, 2025118.34119.81117.41119.55119.542.43%17,438
Jul 28, 2025115.60116.82114.69116.71116.711.76%6,917
Jul 25, 2025114.80115.08113.51114.69114.690.09%8,287
Jul 24, 2025114.00114.58112.93114.58114.581.89%6,084
Jul 23, 2025110.07113.30110.07112.46112.462.70%10,267
Jul 22, 2025110.50111.61107.00109.50109.50-2.61%8,983
Jul 21, 2025112.20112.98110.50112.43112.430.33%4,550
Jul 18, 2025112.06112.68110.97112.06112.060.64%5,815
Jul 17, 2025108.50111.93108.50111.35111.354.27%8,273
Jul 16, 2025106.66107.46104.90106.79106.79-0.58%10,158