5 DAY PERFORMANCE
+13.88%
1 MONTH PERFORMANCE
+8.09%
3 MONTH PERFORMANCE
+3.95%
6 MONTH PERFORMANCE
+49.66%
YEAR-TO-DATE PERFORMANCE
+31.67%
1 YEAR PERFORMANCE
+34.45%
Arista Networks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $129.73 | $129.11 (-0.48%) | $133.57 | $128.21 | 7.78 M | $167.38 B |
| 12/05/2025 | $128.50 | $128.59 (0.07%) | $129.66 | $126.84 | 5.17 M | $161.77 B |
| 12/04/2025 | $127.08 | $128.55 (1.16%) | $130.78 | $126.74 | 4.52 M | $161.72 B |
| 12/03/2025 | $126.16 | $127.80 (1.3%) | $128.50 | $123.75 | 5.29 M | $160.77 B |
| 12/02/2025 | $129.75 | $127.22 (-1.95%) | $131.04 | $126.27 | 5.62 M | $160.04 B |
| 12/01/2025 | $128.98 | $128.11 (-0.67%) | $129.50 | $126.14 | 4.69 M | $161.16 B |
| 11/28/2025 | $130.00 | $130.68 (0.52%) | $131.41 | $128.12 | 3.90 M | $164.40 B |
| 11/26/2025 | $127.48 | $127.65 (0.13%) | $128.48 | $125.25 | 6.00 M | $160.58 B |
| 11/25/2025 | $122.40 | $125.04 (2.16%) | $125.91 | $122.32 | 7.14 M | $157.30 B |
| 11/24/2025 | $118.92 | $122.17 (2.73%) | $122.42 | $118.20 | 12.76 M | $153.69 B |
| 11/21/2025 | $118.42 | $117.43 (-0.84%) | $120.01 | $114.52 | 16.70 M | $147.73 B |
| 11/20/2025 | $129.89 | $119.59 (-7.93%) | $131.79 | $118.90 | 12.64 M | $150.44 B |
| 11/19/2025 | $123.05 | $124.81 (1.43%) | $126.57 | $122.90 | 7.70 M | $157.01 B |
| 11/18/2025 | $125.75 | $123.45 (-1.83%) | $127.55 | $122.08 | 12.56 M | $155.30 B |
| 11/17/2025 | $131.35 | $127.26 (-3.11%) | $133.32 | $125.40 | 12.46 M | $160.09 B |
| 11/14/2025 | $127.06 | $131.37 (3.39%) | $135.37 | $125.36 | 10.67 M | $165.26 B |
| 11/13/2025 | $134.43 | $130.30 (-3.07%) | $135.58 | $129.17 | 10.47 M | $163.92 B |
| 11/12/2025 | $136.22 | $134.98 (-0.91%) | $136.60 | $133.78 | 6.47 M | $169.80 B |
| 11/11/2025 | $134.87 | $134.93 (0.04%) | $136.38 | $132.41 | 7.19 M | $169.74 B |
| 11/10/2025 | $137.50 | $137.26 (-0.17%) | $138.98 | $134.59 | 6.97 M | $172.67 B |
| 11/07/2025 | $134.41 | $134.65 (0.18%) | $136.61 | $132.45 | 11.34 M | $169.39 B |
| 11/06/2025 | $140.65 | $134.02 (-4.71%) | $141.99 | $132.59 | 13.30 M | $168.60 B |
| 11/05/2025 | $142.67 | $140.42 (-1.58%) | $148.00 | $140.02 | 15.90 M | $176.65 B |
| 11/04/2025 | $152.86 | $153.55 (0.45%) | $157.03 | $150.99 | 9.03 M | $193.17 B |
| 11/03/2025 | $160.50 | $157.59 (-1.81%) | $160.90 | $155.42 | 6.42 M | $198.25 B |
| 10/31/2025 | $161.09 | $157.69 (-2.11%) | $162.12 | $155.74 | 6.21 M | $198.11 B |
| 10/30/2025 | $162.47 | $158.44 (-2.48%) | $164.94 | $158.40 | 6.91 M | $199.05 B |
| 10/29/2025 | $157.21 | $162.03 (3.07%) | $162.40 | $156.78 | 6.90 M | $203.56 B |
| 10/28/2025 | $156.62 | $156.77 (0.1%) | $158.66 | $152.33 | 5.04 M | $196.95 B |
| 10/27/2025 | $157.41 | $156.81 (-0.38%) | $157.70 | $155.01 | 5.51 M | $197.00 B |
| 10/24/2025 | $155.00 | $153.82 (-0.76%) | $155.83 | $152.30 | 5.17 M | $193.24 B |
| 10/23/2025 | $146.78 | $152.76 (4.07%) | $153.95 | $146.64 | 7.33 M | $191.91 B |
| 10/22/2025 | $145.87 | $146.59 (0.49%) | $147.49 | $141.68 | 7.35 M | $184.16 B |
| 10/21/2025 | $145.45 | $145.94 (0.34%) | $147.61 | $144.14 | 3.65 M | $183.34 B |
| 10/20/2025 | $146.32 | $146.48 (0.11%) | $149.88 | $146.19 | 6.12 M | $184.02 B |
| 10/17/2025 | $143.01 | $143.10 (0.06%) | $144.50 | $139.24 | 6.53 M | $179.78 B |
| 10/16/2025 | $144.90 | $146.01 (0.77%) | $147.65 | $143.86 | 6.91 M | $183.43 B |
| 10/15/2025 | $140.42 | $143.38 (2.11%) | $145.39 | $140.11 | 8.69 M | $180.13 B |
| 10/14/2025 | $142.99 | $138.79 (-2.94%) | $143.02 | $136.79 | 13.67 M | $174.36 B |
| 10/13/2025 | $160.76 | $147.45 (-8.28%) | $162.00 | $145.09 | 14.23 M | $185.24 B |
| 10/10/2025 | $159.86 | $154.10 (-3.6%) | $162.68 | $153.74 | 10.46 M | $193.60 B |
| 10/09/2025 | $157.00 | $158.23 (0.78%) | $159.80 | $154.60 | 8.46 M | $198.78 B |
| 10/08/2025 | $147.99 | $157.36 (6.33%) | $158.51 | $147.41 | 11.28 M | $197.69 B |
| 10/07/2025 | $150.48 | $145.29 (-3.45%) | $151.55 | $143.28 | 7.35 M | $182.53 B |
| 10/06/2025 | $151.60 | $149.50 (-1.39%) | $153.73 | $149.50 | 7.28 M | $187.82 B |
| 10/03/2025 | $146.01 | $145.50 (-0.35%) | $149.09 | $144.10 | 7.18 M | $182.79 B |
| 10/02/2025 | $150.00 | $144.46 (-3.69%) | $150.54 | $141.25 | 9.47 M | $181.49 B |
| 10/01/2025 | $144.65 | $149.27 (3.19%) | $149.95 | $143.02 | 7.82 M | $187.53 B |
| 09/30/2025 | $143.43 | $145.71 (1.59%) | $145.84 | $143.16 | 5.83 M | $183.06 B |
| 09/29/2025 | $144.92 | $143.37 (-1.07%) | $147.80 | $142.62 | 6.18 M | $180.12 B |
| 09/26/2025 | $144.09 | $142.50 (-1.1%) | $144.40 | $140.76 | 4.87 M | $179.02 B |
| 09/25/2025 | $141.69 | $143.06 (0.97%) | $143.24 | $139.23 | 6.33 M | $179.73 B |
| 09/24/2025 | $144.68 | $142.64 (-1.41%) | $144.68 | $141.29 | 7.04 M | $179.20 B |
| 09/23/2025 | $144.86 | $144.09 (-0.53%) | $147.46 | $143.02 | 8.22 M | $181.02 B |
| 09/22/2025 | $148.78 | $145.40 (-2.27%) | $149.71 | $145.06 | 8.68 M | $182.67 B |
| 09/19/2025 | $148.90 | $149.61 (0.48%) | $150.25 | $146.67 | 17.81 M | $187.96 B |
| 09/18/2025 | $144.00 | $146.66 (1.85%) | $146.72 | $143.43 | 6.94 M | $184.25 B |
| 09/17/2025 | $142.64 | $142.84 (0.14%) | $143.43 | $138.50 | 8.30 M | $179.45 B |
| 09/16/2025 | $145.26 | $142.16 (-2.13%) | $147.37 | $141.00 | 9.38 M | $178.60 B |
| 09/15/2025 | $139.60 | $145.43 (4.18%) | $146.90 | $139.17 | 12.14 M | $182.70 B |
| 09/12/2025 | $149.18 | $139.39 (-6.56%) | $149.47 | $139.02 | 17.92 M | $175.12 B |
| 09/11/2025 | $151.99 | $153.04 (0.69%) | $156.32 | $150.36 | 13.67 M | $192.26 B |
| 09/10/2025 | $145.56 | $150.72 (3.54%) | $151.71 | $144.90 | 19.77 M | $189.35 B |
| 09/09/2025 | $140.97 | $141.91 (0.67%) | $142.88 | $139.51 | 6.16 M | $178.28 B |
| 09/08/2025 | $143.80 | $140.01 (-2.64%) | $144.10 | $139.84 | 7.93 M | $175.89 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.
