5 DAY PERFORMANCE
+4.50%
1 MONTH PERFORMANCE
+2.53%
3 MONTH PERFORMANCE
+17.69%
6 MONTH PERFORMANCE
+33.41%
YEAR-TO-DATE PERFORMANCE
+8.10%
1 YEAR PERFORMANCE
+88.69%
Arista Networks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/16/2025 | $117.32 | $119.25 (1.65%) | $119.45 | $116.38 | 1.98 M | |
| 01/15/2025 | $116.47 | $116.10 (-0.32%) | $117.25 | $115.07 | 7.13 M | $146.05 B |
| 01/14/2025 | $114.61 | $114.91 (0.26%) | $115.20 | $112.78 | 6.42 M | $144.55 B |
| 01/13/2025 | $110.11 | $112.64 (2.3%) | $113.06 | $109.09 | 5.38 M | $141.69 B |
| 01/10/2025 | $115.25 | $114.34 (-0.79%) | $116.08 | $112.65 | 5.37 M | $143.83 B |
| 01/08/2025 | $115.15 | $115.51 (0.31%) | $116.27 | $113.45 | 5.37 M | $145.30 B |
| 01/07/2025 | $119.69 | $115.29 (-3.68%) | $120.28 | $114.62 | 6.77 M | $145.03 B |
| 01/06/2025 | $117.70 | $118.98 (1.09%) | $119.53 | $117.17 | 10.10 M | $149.67 B |
| 01/03/2025 | $112.48 | $115.20 (2.42%) | $115.48 | $112.20 | 5.05 M | $144.91 B |
| 01/02/2025 | $111.32 | $111.79 (0.42%) | $114.15 | $109.80 | 4.69 M | $140.62 B |
| 12/31/2024 | $111.45 | $110.53 (-0.83%) | $111.84 | $109.88 | 3.42 M | $139.04 B |
| 12/30/2024 | $110.69 | $111.45 (0.69%) | $112.11 | $109.57 | 3.53 M | $140.20 B |
| 12/27/2024 | $113.67 | $113.03 (-0.56%) | $114.10 | $111.65 | 3.18 M | $142.18 B |
| 12/26/2024 | $114.00 | $114.86 (0.75%) | $115.07 | $113.66 | 3.08 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 |