5 DAY PERFORMANCE
-3.24%
1 MONTH PERFORMANCE
-9.77%
3 MONTH PERFORMANCE
-3.12%
6 MONTH PERFORMANCE
+5.27%
YEAR-TO-DATE PERFORMANCE
+4.69%
1 YEAR PERFORMANCE
+41.05%
Arista Networks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $144.80 | $141.98 (-1.95%) | $147.31 | $141.11 | 8.98 M | $180.63 B |
| 05/12/2026 | $136.78 | $142.54 (4.21%) | $142.94 | $135.37 | 12.80 M | $179.27 B |
| 05/11/2026 | $141.40 | $136.43 (-3.51%) | $142.62 | $135.13 | 18.52 M | $171.59 B |
| 05/08/2026 | $142.65 | $141.77 (-0.62%) | $143.99 | $138.60 | 20.37 M | $178.30 B |
| 05/07/2026 | $149.22 | $141.75 (-5.01%) | $149.44 | $139.68 | 18.26 M | $178.28 B |
| 05/06/2026 | $153.00 | $147.01 (-3.92%) | $154.83 | $140.58 | 35.63 M | $184.89 B |
| 05/05/2026 | $177.00 | $170.22 (-3.83%) | $177.22 | $169.89 | 15.68 M | $214.09 B |
| 05/04/2026 | $175.68 | $172.62 (-1.74%) | $179.10 | $172.29 | 7.17 M | $217.10 B |
| 05/01/2026 | $172.99 | $172.70 (-0.17%) | $177.18 | $172.00 | 7.65 M | $217.20 B |
| 04/30/2026 | $172.01 | $172.71 (0.41%) | $173.58 | $167.76 | 6.14 M | $217.23 B |
| 04/29/2026 | $166.10 | $168.68 (1.55%) | $168.73 | $163.42 | 6.27 M | $212.17 B |
| 04/28/2026 | $166.48 | $165.29 (-0.71%) | $167.82 | $162.25 | 7.41 M | $207.90 B |
| 04/27/2026 | $176.72 | $172.47 (-2.4%) | $176.76 | $168.51 | 6.78 M | $216.93 B |
| 04/24/2026 | $174.53 | $176.91 (1.36%) | $179.80 | $173.52 | 7.51 M | $222.52 B |
| 04/23/2026 | $177.50 | $172.55 (-2.79%) | $177.75 | $169.38 | 7.43 M | $217.03 B |
| 04/22/2026 | $174.40 | $177.73 (1.91%) | $178.48 | $171.14 | 8.70 M | $223.55 B |
| 04/21/2026 | $170.00 | $172.86 (1.68%) | $173.85 | $167.22 | 8.92 M | $217.42 B |
| 04/20/2026 | $165.00 | $166.85 (1.12%) | $167.90 | $164.49 | 6.11 M | $209.86 B |
| 04/17/2026 | $162.24 | $164.23 (1.23%) | $165.28 | $160.47 | 8.22 M | $206.57 B |
| 04/16/2026 | $155.92 | $161.01 (3.26%) | $161.01 | $153.36 | 7.21 M | $202.52 B |
| 04/15/2026 | $154.82 | $154.33 (-0.32%) | $155.23 | $150.52 | 5.84 M | $194.12 B |
| 04/14/2026 | $153.99 | $154.37 (0.25%) | $155.41 | $150.99 | 7.11 M | $194.17 B |
| 04/13/2026 | $146.73 | $152.02 (3.61%) | $152.14 | $144.80 | 7.22 M | $191.21 B |
| 04/10/2026 | $147.54 | $147.35 (-0.13%) | $149.34 | $145.40 | 7.05 M | $185.34 B |
| 04/09/2026 | $145.11 | $146.05 (0.65%) | $146.19 | $141.11 | 7.27 M | $183.70 B |
| 04/08/2026 | $143.00 | $145.07 (1.45%) | $146.16 | $141.12 | 12.14 M | $182.47 B |
| 04/07/2026 | $127.85 | $133.64 (4.53%) | $133.70 | $127.55 | 5.76 M | $168.09 B |
| 04/06/2026 | $127.32 | $126.25 (-0.84%) | $128.17 | $125.17 | 3.03 M | $158.80 B |
| 04/02/2026 | $121.10 | $126.68 (4.61%) | $127.20 | $119.79 | 5.13 M | $159.34 B |
| 04/01/2026 | $126.06 | $124.85 (-0.96%) | $127.25 | $124.66 | 5.04 M | $157.04 B |
| 03/31/2026 | $118.62 | $122.78 (3.51%) | $123.46 | $117.42 | 7.84 M | $154.43 B |
| 03/30/2026 | $122.01 | $116.13 (-4.82%) | $123.34 | $115.42 | 7.54 M | $146.07 B |
| 03/27/2026 | $121.34 | $120.77 (-0.47%) | $123.72 | $120.34 | 5.94 M | $151.90 B |
| 03/26/2026 | $131.79 | $122.55 (-7.01%) | $132.50 | $122.51 | 7.55 M | $154.14 B |
| 03/25/2026 | $133.21 | $135.01 (1.35%) | $135.08 | $131.15 | 5.35 M | $169.82 B |
| 03/24/2026 | $134.21 | $130.80 (-2.54%) | $135.70 | $129.19 | 7.86 M | $164.52 B |
| 03/23/2026 | $133.48 | $135.88 (1.8%) | $138.21 | $132.20 | 6.40 M | $170.91 B |
| 03/20/2026 | $134.00 | $131.22 (-2.07%) | $135.30 | $128.90 | 11.35 M | $165.05 B |
| 03/19/2026 | $133.74 | $136.26 (1.88%) | $136.57 | $132.35 | 4.42 M | $171.39 B |
| 03/18/2026 | $133.50 | $136.07 (1.93%) | $137.56 | $133.50 | 5.26 M | $171.15 B |
| 03/17/2026 | $135.01 | $133.07 (-1.44%) | $136.70 | $132.31 | 5.96 M | $167.38 B |
| 03/16/2026 | $133.87 | $135.35 (1.11%) | $136.28 | $131.91 | 7.88 M | $170.24 B |
| 03/13/2026 | $134.82 | $133.57 (-0.93%) | $137.60 | $130.51 | 5.36 M | $168.00 B |
| 03/12/2026 | $137.74 | $134.03 (-2.69%) | $137.78 | $133.69 | 5.49 M | $168.58 B |
| 03/11/2026 | $139.16 | $138.23 (-0.67%) | $141.14 | $137.65 | 4.17 M | $173.87 B |
| 03/10/2026 | $138.00 | $139.62 (1.17%) | $141.77 | $137.89 | 5.44 M | $175.61 B |
| 03/09/2026 | $130.41 | $137.17 (5.18%) | $137.68 | $129.79 | 6.72 M | $172.53 B |
| 03/06/2026 | $136.39 | $132.89 (-2.57%) | $139.06 | $132.73 | 6.28 M | $167.15 B |
| 03/05/2026 | $135.12 | $139.40 (3.17%) | $139.48 | $134.00 | 8.39 M | $175.34 B |
| 03/04/2026 | $127.87 | $134.83 (5.44%) | $135.56 | $127.40 | 6.90 M | $169.59 B |
| 03/03/2026 | $125.33 | $124.60 (-0.58%) | $126.83 | $122.37 | 6.12 M | $156.72 B |
| 03/02/2026 | $129.65 | $129.30 (-0.27%) | $130.69 | $127.26 | 6.88 M | $162.63 B |
| 02/27/2026 | $127.52 | $133.50 (4.69%) | $133.58 | $127.50 | 9.04 M | $167.92 B |
| 02/26/2026 | $132.00 | $130.25 (-1.33%) | $132.22 | $126.92 | 6.36 M | $163.83 B |
| 02/25/2026 | $129.37 | $132.89 (2.72%) | $133.78 | $128.64 | 7.61 M | $167.15 B |
| 02/24/2026 | $130.25 | $128.77 (-1.14%) | $130.73 | $124.38 | 8.12 M | $161.97 B |
| 02/23/2026 | $131.23 | $127.43 (-2.9%) | $131.64 | $126.26 | 9.71 M | $160.28 B |
| 02/20/2026 | $136.02 | $132.79 (-2.37%) | $138.33 | $132.15 | 8.31 M | $167.02 B |
| 02/19/2026 | $138.61 | $137.23 (-1%) | $140.32 | $135.37 | 5.26 M | $172.61 B |
| 02/18/2026 | $140.46 | $139.54 (-0.65%) | $142.50 | $136.69 | 9.96 M | $175.51 B |
| 02/17/2026 | $140.64 | $142.58 (1.38%) | $145.00 | $140.00 | 8.72 M | $179.34 B |
| 02/13/2026 | $145.82 | $141.59 (-2.9%) | $148.77 | $138.00 | 21.82 M | $178.09 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.
