5 DAY PERFORMANCE
+7.95%
1 MONTH PERFORMANCE
+11.55%
3 MONTH PERFORMANCE
+37.78%
6 MONTH PERFORMANCE
+43.84%
YEAR-TO-DATE PERFORMANCE
+55.43%
1 YEAR PERFORMANCE
+49.22%
Arista Networks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $209.79 | $203.62 (-2.94%) | $210.11 | $203.55 | 7.91 M | $256.34 B |
| 08/12/2026 | $205.47 | $210.50 (2.45%) | $211.45 | $203.76 | 10.01 M | $265.00 B |
| 08/11/2026 | $194.57 | $197.85 (1.69%) | $198.92 | $190.48 | 6.28 M | $249.07 B |
| 08/10/2026 | $192.49 | $191.52 (-0.5%) | $195.70 | $187.03 | 5.43 M | $241.10 B |
| 08/07/2026 | $198.00 | $188.67 (-4.71%) | $198.00 | $187.50 | 7.21 M | $237.52 B |
| 08/06/2026 | $192.41 | $192.32 (-0.05%) | $197.11 | $189.43 | 7.77 M | $242.11 B |
| 08/05/2026 | $210.19 | $197.31 (-6.13%) | $214.89 | $191.01 | 20.23 M | $248.39 B |
| 08/04/2026 | $187.70 | $190.51 (1.5%) | $194.35 | $187.01 | 14.10 M | $239.83 B |
| 08/03/2026 | $174.42 | $184.89 (6%) | $186.57 | $173.45 | 8.34 M | $232.76 B |
| 07/31/2026 | $177.60 | $180.35 (1.55%) | $183.52 | $175.70 | 8.47 M | $227.04 B |
| 07/30/2026 | $164.56 | $171.02 (3.93%) | $171.51 | $164.48 | 7.29 M | $215.09 B |
| 07/29/2026 | $168.45 | $157.97 (-6.22%) | $169.33 | $156.84 | 8.19 M | $198.68 B |
| 07/28/2026 | $165.57 | $169.71 (2.5%) | $169.97 | $159.27 | 8.57 M | $213.44 B |
| 07/27/2026 | $175.21 | $170.76 (-2.54%) | $176.73 | $165.90 | 6.03 M | $214.76 B |
| 07/24/2026 | $174.00 | $173.99 (-0.01%) | $177.51 | $170.91 | 4.72 M | $218.83 B |
| 07/23/2026 | $172.77 | $176.61 (2.22%) | $179.48 | $172.77 | 4.34 M | $222.12 B |
| 07/22/2026 | $171.14 | $174.87 (2.18%) | $176.41 | $170.00 | 3.34 M | $219.93 B |
| 07/21/2026 | $174.44 | $174.58 (0.08%) | $177.88 | $172.10 | 6.36 M | $219.57 B |
| 07/20/2026 | $168.94 | $169.35 (0.24%) | $172.60 | $168.32 | 6.03 M | $212.99 B |
| 07/17/2026 | $163.10 | $168.61 (3.38%) | $171.43 | $157.13 | 7.56 M | $212.06 B |
| 07/16/2026 | $169.21 | $168.56 (-0.38%) | $170.28 | $163.68 | 8.41 M | $212.00 B |
| 07/15/2026 | $184.00 | $171.92 (-6.57%) | $186.21 | $166.50 | 8.10 M | $216.22 B |
| 07/14/2026 | $183.90 | $182.57 (-0.72%) | $185.60 | $175.69 | 7.57 M | $229.62 B |
| 07/13/2026 | $186.27 | $181.15 (-2.75%) | $189.56 | $180.50 | 9.15 M | $227.83 B |
| 07/10/2026 | $185.30 | $186.96 (0.9%) | $187.62 | $182.50 | 5.59 M | $235.14 B |
| 07/09/2026 | $187.00 | $184.69 (-1.24%) | $189.82 | $179.80 | 9.93 M | $232.28 B |
| 07/08/2026 | $166.18 | $181.05 (8.95%) | $181.27 | $165.99 | 11.91 M | $227.71 B |
| 07/07/2026 | $169.10 | $166.46 (-1.56%) | $169.23 | $162.59 | 8.97 M | $209.36 B |
| 07/06/2026 | $162.87 | $173.28 (6.39%) | $177.20 | $161.36 | 8.51 M | $217.93 B |
| 07/02/2026 | $166.36 | $159.99 (-3.83%) | $167.74 | $156.65 | 9.77 M | $201.22 B |
| 07/01/2026 | $165.56 | $166.62 (0.64%) | $170.50 | $159.20 | 9.10 M | $209.56 B |
| 06/30/2026 | $164.11 | $169.88 (3.52%) | $172.55 | $162.70 | 10.28 M | $213.66 B |
| 06/29/2026 | $158.86 | $164.10 (3.3%) | $165.66 | $155.22 | 8.54 M | $206.39 B |
| 06/26/2026 | $159.94 | $157.60 (-1.46%) | $161.23 | $154.74 | 11.87 M | $198.21 B |
| 06/25/2026 | $167.76 | $165.45 (-1.38%) | $170.16 | $159.46 | 8.23 M | $208.09 B |
| 06/24/2026 | $162.32 | $161.74 (-0.36%) | $165.68 | $160.57 | 6.35 M | $203.42 B |
| 06/23/2026 | $165.43 | $162.20 (-1.95%) | $165.43 | $159.36 | 7.77 M | $204.00 B |
| 06/22/2026 | $170.11 | $174.56 (2.62%) | $175.20 | $166.66 | 9.49 M | $219.54 B |
| 06/18/2026 | $171.20 | $169.67 (-0.89%) | $172.00 | $167.59 | 11.13 M | $213.39 B |
| 06/17/2026 | $169.89 | $164.93 (-2.92%) | $171.29 | $163.93 | 6.23 M | $207.43 B |
| 06/16/2026 | $169.30 | $168.01 (-0.76%) | $171.21 | $166.78 | 8.09 M | $211.31 B |
| 06/15/2026 | $165.96 | $169.09 (1.89%) | $169.28 | $163.51 | 7.24 M | $212.66 B |
| 06/12/2026 | $160.11 | $163.24 (1.95%) | $165.25 | $159.14 | 6.05 M | $205.31 B |
| 06/11/2026 | $153.58 | $156.40 (1.84%) | $157.07 | $150.28 | 5.33 M | $196.70 B |
| 06/10/2026 | $151.00 | $151.76 (0.5%) | $154.97 | $149.00 | 6.87 M | $190.87 B |
| 06/09/2026 | $157.75 | $152.16 (-3.54%) | $158.99 | $145.32 | 7.33 M | $191.37 B |
| 06/08/2026 | $157.95 | $156.40 (-0.98%) | $159.23 | $153.25 | 6.04 M | $196.70 B |
| 06/05/2026 | $159.46 | $154.27 (-3.25%) | $161.19 | $152.19 | 9.09 M | $194.03 B |
| 06/04/2026 | $163.08 | $166.01 (1.8%) | $167.79 | $157.40 | 10.21 M | $208.79 B |
| 06/03/2026 | $175.49 | $174.37 (-0.64%) | $177.48 | $168.71 | 8.07 M | $219.31 B |
| 06/02/2026 | $170.70 | $175.33 (2.71%) | $177.48 | $170.69 | 9.14 M | $220.51 B |
| 06/01/2026 | $162.14 | $170.68 (5.27%) | $172.33 | $161.28 | 9.99 M | $214.66 B |
| 05/29/2026 | $157.40 | $159.47 (1.32%) | $161.50 | $155.80 | 15.39 M | $200.57 B |
| 05/28/2026 | $154.00 | $155.27 (0.82%) | $156.38 | $150.66 | 7.19 M | $195.28 B |
| 05/27/2026 | $157.85 | $154.31 (-2.24%) | $158.11 | $153.57 | 6.99 M | $194.08 B |
| 05/26/2026 | $157.51 | $158.01 (0.32%) | $160.14 | $153.89 | 11.84 M | $198.73 B |
| 05/22/2026 | $152.26 | $154.03 (1.16%) | $154.39 | $149.00 | 10.56 M | $193.72 B |
| 05/21/2026 | $139.30 | $148.59 (6.67%) | $148.99 | $139.13 | 11.62 M | $186.88 B |
| 05/20/2026 | $142.00 | $140.49 (-1.06%) | $143.26 | $137.50 | 9.62 M | $176.69 B |
| 05/19/2026 | $139.58 | $141.58 (1.43%) | $142.50 | $137.00 | 8.80 M | $178.07 B |
| 05/18/2026 | $143.02 | $141.71 (-0.92%) | $143.67 | $138.64 | 8.63 M | $178.23 B |
| 05/15/2026 | $144.99 | $141.97 (-2.08%) | $145.90 | $141.78 | 10.83 M | $178.56 B |
| 05/14/2026 | $142.50 | $147.81 (3.73%) | $147.89 | $141.00 | 15.73 M | $185.90 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.
