5 DAY PERFORMANCE
+42.73%
1 MONTH PERFORMANCE
+8.52%
3 MONTH PERFORMANCE
+11.32%
6 MONTH PERFORMANCE
+33.93%
YEAR-TO-DATE PERFORMANCE
+7.64%
1 YEAR PERFORMANCE
+68.84%
Arista Networks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $82.44 | $80.25 (-2.66%) | $83.00 | $79.34 | 11.36 M | $101.62 B |
| 03/11/2025 | $77.81 | $79.13 (1.7%) | $81.14 | $76.71 | 11.29 M | $99.73 B |
| 03/10/2025 | $80.00 | $77.56 (-3.05%) | $80.58 | $76.00 | 15.81 M | $97.75 B |
| 03/07/2025 | $85.81 | $83.36 (-2.86%) | $86.43 | $80.21 | 12.89 M | $105.06 B |
| 03/06/2025 | $83.64 | $84.34 (0.84%) | $86.53 | $83.30 | 9.46 M | $106.29 B |
| 03/05/2025 | $87.19 | $87.82 (0.72%) | $88.39 | $85.37 | 10.27 M | $110.68 B |
| 03/04/2025 | $82.72 | $85.52 (3.38%) | $86.95 | $81.45 | 17.94 M | $107.78 B |
| 03/03/2025 | $93.07 | $86.01 (-7.59%) | $93.07 | $84.85 | 14.68 M | $108.40 B |
| 02/28/2025 | $90.97 | $93.05 (2.29%) | $93.18 | $90.35 | 12.44 M | $117.27 B |
| 02/27/2025 | $97.93 | $91.57 (-6.49%) | $98.09 | $91.39 | 11.57 M | $115.41 B |
| 02/26/2025 | $95.76 | $96.38 (0.65%) | $97.74 | $94.53 | 11.27 M | $121.47 B |
| 02/25/2025 | $90.06 | $92.88 (3.13%) | $93.60 | $89.35 | 17.29 M | $117.06 B |
| 02/24/2025 | $94.05 | $92.69 (-1.45%) | $98.11 | $91.65 | 23.49 M | $116.82 B |
| 02/21/2025 | $104.18 | $98.30 (-5.64%) | $104.60 | $98.17 | 14.00 M | $123.89 B |
| 02/20/2025 | $104.70 | $103.40 (-1.24%) | $104.91 | $99.82 | 11.66 M | $130.32 B |
| 02/19/2025 | $104.50 | $103.92 (-0.56%) | $105.87 | $101.62 | 24.01 M | $130.97 B |
| 02/18/2025 | $109.10 | $111.06 (1.8%) | $112.12 | $108.25 | 20.87 M | $139.97 B |
| 02/14/2025 | $109.05 | $106.87 (-2%) | $109.05 | $106.32 | 12.23 M | $134.69 B |
| 02/13/2025 | $109.72 | $109.75 (0.03%) | $111.47 | $108.65 | 9.61 M | $138.32 B |
| 02/12/2025 | $111.84 | $109.64 (-1.97%) | $114.04 | $108.90 | 13.60 M | $138.18 B |
| 02/11/2025 | $117.90 | $116.84 (-0.9%) | $119.29 | $115.67 | 5.75 M | $147.25 B |
| 02/10/2025 | $120.00 | $120.23 (0.19%) | $121.01 | $118.67 | 5.12 M | $151.53 B |
| 02/07/2025 | $116.85 | $118.47 (1.39%) | $120.32 | $116.51 | 8.74 M | $149.31 B |
| 02/06/2025 | $116.88 | $115.27 (-1.38%) | $117.22 | $113.97 | 5.43 M | $145.28 B |
| 02/05/2025 | $114.73 | $115.49 (0.66%) | $115.89 | $112.93 | 6.43 M | $145.55 B |
| 02/04/2025 | $113.00 | $112.32 (-0.6%) | $113.10 | $109.04 | 6.11 M | $141.56 B |
| 02/03/2025 | $109.67 | $111.50 (1.67%) | $113.70 | $108.80 | 10.21 M | $140.52 B |
| 01/31/2025 | $115.40 | $115.23 (-0.15%) | $118.34 | $113.31 | 10.36 M | $145.23 B |
| 01/30/2025 | $114.77 | $113.86 (-0.79%) | $116.99 | $112.35 | 12.58 M | $143.50 B |
| 01/29/2025 | $107.38 | $107.84 (0.43%) | $110.45 | $106.62 | 13.13 M | $135.91 B |
| 01/28/2025 | $105.02 | $106.54 (1.45%) | $106.70 | $99.68 | 20.68 M | $134.27 B |
| 01/27/2025 | $109.62 | $100.30 (-8.5%) | $112.27 | $97.68 | 33.28 M | $126.41 B |
| 01/24/2025 | $133.31 | $129.17 (-3.11%) | $133.57 | $128.40 | 7.97 M | $162.79 B |
| 01/23/2025 | $128.34 | $129.12 (0.61%) | $129.26 | $126.72 | 5.87 M | $162.73 B |
| 01/22/2025 | $126.18 | $129.82 (2.88%) | $131.18 | $125.20 | 9.75 M | $163.61 B |
| 01/21/2025 | $121.56 | $121.50 (-0.05%) | $121.92 | $119.50 | 6.37 M | $153.13 B |
| 01/17/2025 | $119.90 | $119.95 (0.04%) | $120.98 | $118.69 | 5.81 M | $151.17 B |
| 01/16/2025 | $117.32 | $118.13 (0.69%) | $119.89 | $116.38 | 6.22 M | $148.88 B |
| 01/15/2025 | $116.47 | $116.10 (-0.32%) | $117.25 | $115.07 | 7.19 M | $146.32 B |
| 01/14/2025 | $114.61 | $114.91 (0.26%) | $115.20 | $112.78 | 6.42 M | $144.82 B |
| 01/13/2025 | $110.11 | $112.64 (2.3%) | $113.06 | $109.09 | 5.38 M | $141.96 B |
| 01/10/2025 | $115.25 | $114.34 (-0.79%) | $116.08 | $112.65 | 5.37 M | $144.10 B |
| 01/08/2025 | $115.15 | $115.51 (0.31%) | $116.27 | $113.45 | 5.37 M | $145.58 B |
| 01/07/2025 | $119.69 | $115.29 (-3.68%) | $120.28 | $114.62 | 6.77 M | $145.30 B |
| 01/06/2025 | $117.70 | $118.98 (1.09%) | $119.53 | $117.17 | 10.10 M | $149.95 B |
| 01/03/2025 | $112.48 | $115.20 (2.42%) | $115.48 | $112.20 | 5.05 M | $145.19 B |
| 01/02/2025 | $111.32 | $111.79 (0.42%) | $114.15 | $109.80 | 4.69 M | $140.89 B |
| 12/31/2024 | $111.45 | $110.53 (-0.83%) | $111.84 | $109.88 | 3.42 M | $139.30 B |
| 12/30/2024 | $110.69 | $111.45 (0.69%) | $112.11 | $109.57 | 3.53 M | $140.46 B |
| 12/27/2024 | $113.67 | $113.03 (-0.56%) | $114.10 | $111.65 | 3.18 M | $142.45 B |
| 12/26/2024 | $114.00 | $114.86 (0.75%) | $115.07 | $113.66 | 3.08 M | $144.76 B |
| 12/24/2024 | $113.00 | $114.65 (1.46%) | $114.77 | $112.85 | 2.04 M | $144.49 B |
| 12/23/2024 | $112.81 | $113.09 (0.25%) | $113.69 | $111.51 | 3.85 M | $142.53 B |
| 12/20/2024 | $107.82 | $112.81 (4.63%) | $114.40 | $107.00 | 10.43 M | $142.18 B |
| 12/19/2024 | $110.31 | $109.07 (-1.12%) | $112.12 | $108.13 | 6.37 M | $137.46 B |
| 12/18/2024 | $113.28 | $108.07 (-4.6%) | $114.40 | $107.68 | 6.43 M | $136.20 B |
| 12/17/2024 | $114.99 | $112.95 (-1.77%) | $115.43 | $112.02 | 7.87 M | $142.35 B |
| 12/16/2024 | $113.38 | $116.53 (2.78%) | $116.94 | $113.19 | 10.46 M | $146.86 B |
| 12/13/2024 | $111.37 | $112.37 (0.9%) | $112.77 | $109.88 | 9.34 M | $141.62 B |
| 12/12/2024 | $106.20 | $106.88 (0.64%) | $108.15 | $105.48 | 4.41 M | $134.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
