5 DAY PERFORMANCE
+1.80%
1 MONTH PERFORMANCE
+14.19%
3 MONTH PERFORMANCE
+20.80%
6 MONTH PERFORMANCE
+32.03%
YEAR-TO-DATE PERFORMANCE
+95.04%
1 YEAR PERFORMANCE
+93.24%
Arista Networks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $114.00 | $114.86 (0.75%) | $115.07 | $113.66 | 3.04 M | $144.49 B |
| 12/24/2024 | $113.00 | $114.65 (1.46%) | $114.77 | $112.85 | 2.04 M | $144.22 B |
| 12/23/2024 | $112.81 | $113.09 (0.25%) | $113.69 | $111.51 | 3.85 M | $142.26 B |
| 12/20/2024 | $107.82 | $112.81 (4.63%) | $114.40 | $107.00 | 10.43 M | $141.91 B |
| 12/19/2024 | $110.31 | $109.07 (-1.12%) | $112.12 | $108.13 | 6.37 M | $137.20 B |
| 12/18/2024 | $113.28 | $108.07 (-4.6%) | $114.40 | $107.68 | 6.43 M | $135.94 B |
| 12/17/2024 | $114.99 | $112.95 (-1.77%) | $115.43 | $112.02 | 7.87 M | $142.08 B |
| 12/16/2024 | $113.38 | $116.53 (2.78%) | $116.94 | $113.19 | 10.46 M | $146.59 B |
| 12/13/2024 | $111.37 | $112.37 (0.9%) | $112.77 | $109.88 | 9.34 M | $141.35 B |
| 12/12/2024 | $106.20 | $106.88 (0.64%) | $108.15 | $105.48 | 4.41 M | $134.45 B |
| 12/11/2024 | $105.43 | $107.23 (1.71%) | $108.20 | $104.74 | 4.79 M | $134.89 B |
| 12/10/2024 | $105.92 | $104.78 (-1.08%) | $107.74 | $104.19 | 4.60 M | $131.81 B |
| 12/09/2024 | $108.50 | $105.92 (-2.38%) | $109.00 | $103.66 | 6.80 M | $133.24 B |
| 12/06/2024 | $106.83 | $108.25 (1.33%) | $110.74 | $105.10 | 10.02 M | $136.17 B |
| 12/05/2024 | $103.41 | $106.83 (3.31%) | $108.14 | $102.44 | 6.97 M | $134.38 B |
| 12/04/2024 | $106.01 | $105.43 (-0.55%) | $108.97 | $104.01 | 5.85 M | $132.62 B |
| 12/03/2024 | $101.99 | $103.62 (1.6%) | $104.05 | $101.60 | 7.18 M | $130.35 B |
| 12/02/2024 | $101.46 | $102.53 (1.05%) | $104.19 | $101.46 | 5.33 M | $128.98 B |
| 11/29/2024 | $101.75 | $101.46 (-0.29%) | $102.25 | $100.95 | 5.13 M | $127.63 B |
| 11/27/2024 | $101.63 | $100.57 (-1.04%) | $101.73 | $98.55 | 6.82 M | $126.51 B |
| 11/26/2024 | $100.87 | $102.08 (1.2%) | $103.48 | $100.62 | 8.48 M | $128.41 B |
| 11/25/2024 | $102.55 | $99.93 (-2.55%) | $103.19 | $98.88 | 9.61 M | $125.70 B |
| 11/22/2024 | $101.25 | $101.62 (0.37%) | $101.95 | $99.93 | 7.65 M | $127.83 B |
| 11/21/2024 | $98.00 | $101.24 (3.31%) | $101.34 | $97.76 | 13.19 M | $127.35 B |
| 11/20/2024 | $95.00 | $95.43 (0.45%) | $95.66 | $93.75 | 7.87 M | $120.04 B |
| 11/19/2024 | $92.68 | $94.43 (1.89%) | $95.06 | $92.10 | 12.96 M | $118.79 B |
| 11/18/2024 | $94.98 | $92.62 (-2.48%) | $94.98 | $92.32 | 10.46 M | $116.51 B |
| 11/15/2024 | $95.97 | $93.60 (-2.47%) | $95.97 | $93.06 | 12.05 M | $117.74 B |
| 11/14/2024 | $98.25 | $96.49 (-1.79%) | $98.84 | $96.12 | 11.50 M | $121.38 B |
| 11/13/2024 | $99.31 | $98.79 (-0.52%) | $100.94 | $98.04 | 12.06 M | $124.27 B |
| 11/12/2024 | $99.78 | $98.89 (-0.89%) | $100.49 | $98.43 | 12.89 M | $124.40 B |
| 11/11/2024 | $101.33 | $99.33 (-1.97%) | $102.07 | $97.56 | 11.62 M | $124.95 B |
| 11/08/2024 | $101.62 | $100.11 (-1.49%) | $104.48 | $99.38 | 25.31 M | $125.93 B |
| 11/07/2024 | $106.76 | $107.76 (0.94%) | $107.99 | $106.16 | 13.03 M | $135.55 B |
| 11/06/2024 | $105.00 | $105.78 (0.74%) | $106.00 | $103.29 | 7.35 M | $133.06 B |
| 11/05/2024 | $99.39 | $101.28 (1.9%) | $101.34 | $99.24 | 4.59 M | $127.40 B |
| 11/04/2024 | $99.51 | $98.72 (-0.79%) | $100.15 | $98.29 | 4.62 M | $124.18 B |
| 11/01/2024 | $96.83 | $98.54 (1.77%) | $99.23 | $96.17 | 5.26 M | $123.96 B |
| 10/31/2024 | $97.62 | $96.61 (-1.03%) | $97.72 | $95.47 | 9.37 M | $121.53 B |
| 10/30/2024 | $100.11 | $99.00 (-1.11%) | $100.32 | $98.48 | 4.23 M | $124.53 B |
| 10/29/2024 | $98.32 | $100.39 (2.11%) | $101.07 | $98.26 | 4.65 M | $126.28 B |
| 10/28/2024 | $99.97 | $98.10 (-1.87%) | $100.13 | $97.70 | 4.13 M | $123.40 B |
| 10/25/2024 | $99.98 | $98.52 (-1.46%) | $100.19 | $98.35 | 4.67 M | $123.93 B |
| 10/24/2024 | $99.13 | $98.93 (-0.2%) | $99.60 | $98.58 | 4.45 M | $124.45 B |
| 10/23/2024 | $98.84 | $98.51 (-0.33%) | $100.35 | $97.88 | 4.68 M | $123.92 B |
| 10/22/2024 | $99.50 | $99.14 (-0.36%) | $100.57 | $98.28 | 9.46 M | $124.71 B |
| 10/21/2024 | $100.81 | $101.50 (0.68%) | $102.07 | $100.38 | 6.29 M | $127.68 B |
| 10/18/2024 | $102.09 | $100.50 (-1.56%) | $102.09 | $99.89 | 6.16 M | $126.42 B |
| 10/17/2024 | $103.00 | $101.85 (-1.12%) | $104.00 | $101.83 | 5.28 M | $128.12 B |
| 10/16/2024 | $98.80 | $101.52 (2.75%) | $101.59 | $98.71 | 6.86 M | $127.70 B |
| 10/15/2024 | $103.50 | $98.08 (-5.24%) | $103.65 | $95.58 | 16.11 M | $123.38 B |
| 10/14/2024 | $104.79 | $103.37 (-1.36%) | $105.68 | $103.34 | 4.99 M | $130.03 B |
| 10/11/2024 | $102.60 | $104.23 (1.59%) | $104.43 | $102.49 | 6.74 M | $131.11 B |
| 10/10/2024 | $100.89 | $102.44 (1.54%) | $102.68 | $100.65 | 5.67 M | $128.86 B |
| 10/09/2024 | $99.68 | $101.73 (2.06%) | $102.30 | $99.03 | 7.66 M | $127.97 B |
| 10/08/2024 | $99.57 | $100.06 (0.49%) | $100.50 | $98.63 | 6.25 M | $125.87 B |
| 10/07/2024 | $98.50 | $98.14 (-0.37%) | $99.87 | $97.56 | 4.87 M | $123.45 B |
| 10/04/2024 | $99.00 | $98.99 (-0.01%) | $99.20 | $97.08 | 4.26 M | $124.52 B |
| 10/03/2024 | $97.19 | $97.53 (0.35%) | $98.96 | $96.90 | 4.53 M | $122.69 B |
| 10/02/2024 | $95.36 | $97.41 (2.15%) | $97.61 | $94.83 | 4.41 M | $122.53 B |
| 10/01/2024 | $97.09 | $95.46 (-1.68%) | $97.71 | $94.62 | 4.21 M | $120.08 B |
| 09/30/2024 | $94.51 | $95.96 (1.53%) | $96.09 | $94.13 | 4.46 M | $120.71 B |
| 09/27/2024 | $96.37 | $95.07 (-1.35%) | $96.56 | $94.09 | 7.62 M | $119.59 B |