Arista Networks, Inc. (LON:0HHR)
London
· Delayed Price · Currency is GBP · Price in USD 162.95
-9.43 (-5.47%)
Apr 28, 2026, 5:15 PM GMT
Arista Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 171.11 | 174.00 | 160.00 | 164.03 | 164.03 | -4.90% | 17,621 |
| Apr 27, 2026 | 178.14 | 179.42 | 168.41 | 172.49 | 172.49 | -3.90% | 13,803 |
| Apr 24, 2026 | 174.00 | 179.75 | 168.31 | 179.49 | 179.49 | 4.27% | 22,862 |
| Apr 23, 2026 | 178.31 | 179.00 | 169.38 | 172.14 | 172.14 | -2.89% | 42,613 |
| Apr 22, 2026 | 175.01 | 177.30 | 171.00 | 177.26 | 177.26 | 3.25% | 11,395 |
| Apr 21, 2026 | 168.39 | 174.00 | 166.77 | 171.68 | 171.68 | 2.91% | 12,396 |
| Apr 20, 2026 | 164.00 | 167.55 | 160.90 | 166.83 | 166.83 | 1.49% | 9,414 |
| Apr 17, 2026 | 161.28 | 165.07 | 159.00 | 164.38 | 164.38 | 3.44% | 7,726 |
| Apr 16, 2026 | 154.95 | 159.54 | 152.00 | 158.92 | 158.92 | 3.72% | 16,945 |
| Apr 15, 2026 | 154.16 | 158.47 | 150.51 | 153.22 | 153.22 | -0.80% | 14,274 |
| Apr 14, 2026 | 153.78 | 158.62 | 150.88 | 154.45 | 154.45 | 2.49% | 15,995 |
| Apr 13, 2026 | 146.00 | 151.88 | 142.20 | 150.70 | 150.70 | 2.34% | 14,544 |
| Apr 10, 2026 | 146.96 | 148.74 | 144.00 | 147.25 | 147.25 | 2.50% | 7,615 |
| Apr 9, 2026 | 143.60 | 145.50 | 141.06 | 143.66 | 143.66 | -1.00% | 16,789 |
| Apr 8, 2026 | 141.00 | 146.10 | 139.40 | 145.11 | 145.11 | 9.41% | 26,137 |
| Apr 7, 2026 | 125.35 | 132.80 | 124.85 | 132.63 | 132.63 | 5.10% | 15,266 |
| Apr 2, 2026 | 121.98 | 127.03 | 118.47 | 126.20 | 126.20 | 0.63% | 18,501 |
| Apr 1, 2026 | 124.01 | 127.38 | 123.50 | 125.41 | 125.41 | 2.63% | 9,070 |
| Mar 31, 2026 | 115.48 | 122.81 | 115.48 | 122.20 | 122.20 | 5.22% | 10,838 |
| Mar 30, 2026 | 119.29 | 123.74 | 115.95 | 116.14 | 116.14 | -4.31% | 25,335 |
| Mar 27, 2026 | 123.85 | 126.00 | 120.11 | 121.37 | 121.37 | -1.53% | 10,041 |
| Mar 26, 2026 | 134.95 | 135.74 | 123.10 | 123.25 | 123.25 | -8.31% | 9,711 |
| Mar 25, 2026 | 132.51 | 134.85 | 130.50 | 134.42 | 134.42 | 3.49% | 5,932 |
| Mar 24, 2026 | 134.83 | 139.38 | 129.12 | 129.89 | 129.89 | -4.50% | 36,416 |
| Mar 23, 2026 | 129.70 | 138.35 | 126.00 | 136.01 | 136.01 | 4.70% | 11,489 |
| Mar 20, 2026 | 137.00 | 137.18 | 129.50 | 129.91 | 129.91 | -4.65% | 4,737 |
| Mar 19, 2026 | 135.49 | 138.04 | 132.12 | 136.24 | 136.24 | -0.40% | 22,074 |
| Mar 18, 2026 | 132.84 | 137.52 | 132.75 | 136.79 | 136.79 | 2.02% | 3,636 |
| Mar 17, 2026 | 135.00 | 136.70 | 132.47 | 134.08 | 134.08 | -1.08% | 7,423 |
| Mar 16, 2026 | 133.49 | 136.90 | 131.89 | 135.55 | 135.55 | 1.83% | 7,340 |
| Mar 13, 2026 | 134.58 | 137.91 | 129.80 | 133.11 | 133.11 | -1.47% | 12,464 |
| Mar 12, 2026 | 137.88 | 141.09 | 134.00 | 135.10 | 135.10 | -2.45% | 3,928 |
| Mar 11, 2026 | 140.01 | 141.46 | 137.61 | 138.50 | 138.50 | -1.66% | 15,403 |
| Mar 10, 2026 | 137.10 | 141.85 | 135.03 | 140.84 | 140.84 | 4.74% | 6,868 |
| Mar 9, 2026 | 130.00 | 135.53 | 127.50 | 134.47 | 134.47 | -1.33% | 66,318 |
| Mar 6, 2026 | 139.75 | 142.00 | 134.86 | 136.29 | 136.29 | 0.03% | 12,082 |
| Mar 5, 2026 | 137.15 | 138.60 | 133.99 | 136.25 | 136.25 | 1.87% | 10,059 |
| Mar 4, 2026 | 124.25 | 133.78 | 123.00 | 133.75 | 133.75 | 6.79% | 15,757 |
| Mar 3, 2026 | 127.81 | 129.19 | 122.50 | 125.24 | 125.24 | -2.47% | 9,102 |
| Mar 2, 2026 | 132.24 | 132.24 | 127.00 | 128.41 | 128.41 | -2.04% | 9,809 |
| Feb 27, 2026 | 128.00 | 132.45 | 126.00 | 131.08 | 131.08 | 1.16% | 16,949 |
| Feb 26, 2026 | 133.50 | 133.50 | 127.00 | 129.58 | 129.58 | -2.58% | 6,014 |
| Feb 25, 2026 | 130.00 | 133.46 | 128.77 | 133.02 | 133.02 | 2.87% | 6,351 |
| Feb 24, 2026 | 127.63 | 136.00 | 124.32 | 129.30 | 129.30 | 1.68% | 16,143 |
| Feb 23, 2026 | 132.44 | 132.69 | 126.75 | 127.16 | 127.16 | -6.28% | 16,649 |
| Feb 20, 2026 | 137.58 | 138.43 | 134.74 | 135.68 | 135.68 | -1.21% | 4,078 |
| Feb 19, 2026 | 139.03 | 142.48 | 135.44 | 137.34 | 137.34 | -2.33% | 5,161 |
| Feb 18, 2026 | 138.13 | 141.50 | 136.87 | 140.62 | 140.62 | -1.65% | 4,729 |
| Feb 17, 2026 | 139.75 | 145.00 | 139.75 | 142.98 | 142.98 | 0.19% | 25,697 |
| Feb 13, 2026 | 152.24 | 153.50 | 140.40 | 142.71 | 142.71 | 5.45% | 31,932 |
| Feb 12, 2026 | 141.40 | 143.31 | 132.00 | 135.33 | 135.33 | -3.70% | 16,166 |
| Feb 11, 2026 | 143.50 | 147.43 | 138.00 | 140.54 | 140.54 | -2.34% | 11,200 |
| Feb 10, 2026 | 141.76 | 144.93 | 140.50 | 143.91 | 143.91 | 1.78% | 12,267 |
| Feb 9, 2026 | 139.40 | 141.73 | 135.58 | 141.39 | 141.39 | 4.31% | 3,682 |
| Feb 6, 2026 | 128.67 | 136.63 | 125.00 | 135.55 | 135.55 | 4.49% | 18,988 |
| Feb 5, 2026 | 131.20 | 136.95 | 125.12 | 129.72 | 129.72 | -0.45% | 8,455 |
| Feb 4, 2026 | 139.43 | 140.00 | 129.04 | 130.30 | 130.30 | -4.79% | 14,330 |
| Feb 3, 2026 | 140.30 | 144.00 | 135.44 | 136.86 | 136.86 | -2.89% | 9,962 |
| Feb 2, 2026 | 136.98 | 143.43 | 135.00 | 140.93 | 140.93 | -2.05% | 9,673 |
| Jan 30, 2026 | 147.90 | 148.05 | 142.41 | 143.89 | 143.89 | -3.27% | 8,646 |
| Jan 29, 2026 | 148.00 | 151.54 | 145.33 | 148.75 | 148.75 | -0.62% | 10,701 |
| Jan 28, 2026 | 148.46 | 155.00 | 145.50 | 149.68 | 149.68 | 1.76% | 11,365 |
| Jan 27, 2026 | 145.55 | 149.19 | 143.79 | 147.09 | 147.09 | 2.04% | 19,355 |
| Jan 26, 2026 | 135.41 | 146.39 | 135.30 | 144.15 | 144.15 | 5.36% | 19,029 |
| Jan 23, 2026 | 138.37 | 140.00 | 134.89 | 136.82 | 136.82 | -1.33% | 6,732 |
| Jan 22, 2026 | 128.05 | 146.20 | 127.35 | 138.66 | 138.66 | 10.25% | 30,521 |
| Jan 21, 2026 | 128.84 | 129.51 | 125.04 | 125.77 | 125.77 | -1.83% | 7,828 |
| Jan 20, 2026 | 129.50 | 130.37 | 122.00 | 128.11 | 128.11 | -1.17% | 8,235 |
| Jan 16, 2026 | 132.00 | 134.00 | 129.34 | 129.63 | 129.63 | -1.86% | 5,806 |
| Jan 15, 2026 | 125.72 | 133.31 | 125.11 | 132.09 | 132.09 | 6.62% | 10,052 |
| Jan 14, 2026 | 130.25 | 130.66 | 123.42 | 123.89 | 123.89 | -4.58% | 38,255 |
| Jan 13, 2026 | 123.44 | 129.96 | 122.50 | 129.83 | 129.83 | 5.14% | 28,410 |
| Jan 12, 2026 | 123.22 | 124.46 | 120.00 | 123.48 | 123.48 | -0.01% | 14,105 |
| Jan 9, 2026 | 124.48 | 125.55 | 122.00 | 123.49 | 123.49 | 0.21% | 8,510 |
| Jan 8, 2026 | 130.07 | 131.00 | 123.23 | 123.23 | 123.23 | -6.16% | 6,544 |
| Jan 7, 2026 | 133.07 | 133.07 | 128.68 | 131.32 | 131.32 | -2.05% | 11,000 |
| Jan 6, 2026 | 137.08 | 138.36 | 132.50 | 134.07 | 134.07 | -1.20% | 51,548 |
| Jan 5, 2026 | 134.01 | 141.42 | 134.00 | 135.70 | 135.70 | 2.25% | 14,105 |
| Jan 2, 2026 | 132.00 | 136.08 | 132.00 | 132.72 | 132.72 | 0.38% | 4,904 |
| Dec 31, 2025 | 132.35 | 134.63 | 131.06 | 132.21 | 132.21 | -0.77% | 2,660 |
| Dec 30, 2025 | 134.70 | 135.73 | 132.86 | 133.23 | 133.23 | -0.36% | 5,246 |
| Dec 29, 2025 | 131.70 | 135.20 | 130.02 | 133.72 | 133.72 | 2.25% | 4,226 |
| Dec 24, 2025 | 131.14 | 131.80 | 130.33 | 130.77 | 130.77 | -0.41% | 27,386 |
| Dec 23, 2025 | 130.52 | 132.03 | 129.10 | 131.31 | 131.31 | 0.55% | 2,916 |
| Dec 22, 2025 | 132.39 | 135.00 | 130.57 | 130.59 | 130.59 | -0.89% | 4,876 |
| Dec 19, 2025 | 125.04 | 131.90 | 125.01 | 131.76 | 131.76 | 5.37% | 13,399 |
| Dec 18, 2025 | 122.41 | 126.89 | 122.41 | 125.04 | 125.04 | 1.84% | 5,799 |
| Dec 17, 2025 | 125.93 | 128.00 | 121.66 | 122.79 | 122.79 | -2.60% | 8,090 |
| Dec 16, 2025 | 125.00 | 127.84 | 124.00 | 126.07 | 126.07 | -0.93% | 9,871 |
| Dec 15, 2025 | 124.96 | 127.50 | 123.59 | 127.25 | 127.25 | 1.92% | 13,113 |
| Dec 12, 2025 | 134.27 | 134.66 | 124.37 | 124.85 | 124.85 | -7.17% | 8,917 |
| Dec 11, 2025 | 129.67 | 137.01 | 128.99 | 134.49 | 134.49 | 1.92% | 7,441 |
| Dec 10, 2025 | 130.10 | 134.35 | 129.31 | 131.96 | 131.96 | 1.57% | 5,133 |
| Dec 9, 2025 | 129.14 | 130.65 | 127.34 | 129.92 | 129.92 | -0.06% | 12,090 |
| Dec 8, 2025 | 129.73 | 133.44 | 128.03 | 130.00 | 130.00 | 1.47% | 8,369 |
| Dec 5, 2025 | 129.08 | 130.79 | 126.89 | 128.12 | 128.12 | -0.73% | 3,555 |
| Dec 4, 2025 | 127.66 | 130.61 | 127.00 | 129.07 | 129.06 | 0.85% | 2,963 |
| Dec 3, 2025 | 127.92 | 129.79 | 123.92 | 127.98 | 127.98 | 0.69% | 5,752 |
| Dec 2, 2025 | 128.11 | 130.85 | 126.55 | 127.10 | 127.10 | -1.27% | 2,270 |
| Dec 1, 2025 | 128.05 | 130.00 | 126.07 | 128.74 | 128.74 | -1.48% | 7,964 |