Arista Networks, Inc. - 0HHR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	130.09	127	127	130.09	124.81	2,544
January 13, 2026	123.51	129.83	129.83	129.96	122.7	28,410
January 12, 2026	121.87	123.48	123.48	124.46	120	14,105
January 09, 2026	124.2	123.49	123.49	124.91	122	7,495
January 08, 2026	131	123.23	123.23	131	123.23	7,143
January 07, 2026	132.22	131.32	131.32	132.42	128.68	11,000
January 06, 2026	137.8	134.07	134.07	138.27	132.5	51,548
January 05, 2026	137.2	135.7	135.7	141.23	134.61	14,091
January 02, 2026	132.55	135.19	135.19	136.07	132.35	4,904
December 31, 2025	132.35	132.21	132.21	134.63	131.06	2,660
December 30, 2025	134.7	133.23	133.2	135.73	132.86	4,656
December 29, 2025	130.9	133.72	133.72	135.2	130.02	4,226
December 24, 2025	131.33	130.77	130.77	131.54	130.44	13,309
December 23, 2025	130.65	131.36	131.36	131.7	129.31	4,799
December 22, 2025	132.09	130.57	130.57	133.48	130.57	4,876
December 19, 2025	125.98	131.76	131.76	131.9	125.01	13,966
December 18, 2025	123.33	125.04	125.04	126.89	122.98	5,799
December 17, 2025	126.18	122.79	122.79	128	121.66	8,090
December 16, 2025	124.1	126.07	126.07	127.82	124	9,871
December 15, 2025	125.09	127.25	127.25	127.25	123.59	13,113
December 12, 2025	134.25	124.85	124.85	134.44	124.37	8,917
December 11, 2025	130.15	134.49	134.49	137.01	128.99	7,921
December 10, 2025	130.5	132.27	132.27	134.34	130.15	5,133
December 09, 2025	129.77	129.92	129.92	130.65	127.34	12,090
December 08, 2025	129.69	130	130	133.44	128.03	8,369
December 05, 2025	129.52	128.12	128.12	130	126.89	3,555
December 04, 2025	127.66	129.06	129.06	130.61	127	2,703
December 03, 2025	127.92	127.98	127.98	129.79	123.92	5,752
December 02, 2025	128.11	127.1	127.1	130.85	126.55	2,316
December 01, 2025	128.05	128.74	128.74	130	126.07	7,964
November 28, 2025	129.42	130.68	130.68	131.27	128.36	24,595
November 26, 2025	125.1	127.12	127.15	129	125.1	5,765
November 25, 2025	122.46	123.84	124.19	125.55	120	4,758
November 24, 2025	119.05	121.91	121.91	121.91	118.18	29,962
November 21, 2025	119	118.53	118.53	119.6	114.58	56,919
November 20, 2025	130.57	124.85	124.85	131.48	123.25	16,100
November 19, 2025	124	124.5	124.5	126.33	122.95	3,793
November 18, 2025	124.91	123.55	123.55	127.26	122.18	27,015
November 17, 2025	133.76	130.4	130.4	134	126.18	6,090
November 14, 2025	128.59	133.41	133.41	135.35	125.19	11,161
November 13, 2025	134	130.51	130.51	136.46	129.5	7,534
November 12, 2025	136.1	134.84	134.84	137.8	133.88	3,131
November 11, 2025	138	135.56	135.56	138	132.5	7,531
November 10, 2025	139.99	138.16	138.16	141.42	134.81	8,563
November 07, 2025	135.43	135.07	135.07	136.28	131	5,675
November 06, 2025	141.4	136.96	136.96	141.89	132.75	15,178
November 05, 2025	136	142.02	142.02	146.58	134	51,031
November 04, 2025	154.03	153.92	153.92	157.01	150	13,859
November 03, 2025	158.49	157.9	157.9	162.32	155.46	9,693
October 31, 2025	161.85	158.15	158.15	162.5	155.74	5,570
October 30, 2025	165.18	160.39	160.73	167	159.42	11,682
October 29, 2025	158.2	161.61	161.61	161.82	156.98	9,355
October 28, 2025	157.81	158.45	158.45	159.6	152.66	6,239
October 27, 2025	157	156.52	156.52	158	155.21	11,099
October 24, 2025	154.39	153.78	153.78	156.11	152.68	4,452
October 23, 2025	147.28	153.13	153.13	153.65	145.1	7,957
October 22, 2025	146.62	144.65	144.4	147.09	141.92	5,901
October 21, 2025	146.71	146.13	146.13	149	143.1	1,592
October 20, 2025	145	148.74	148.93	149.89	144.22	6,408
October 17, 2025	142.52	143.16	143.16	145.5	137.7	9,715

Arista Networks, Inc. (0HHR.L) LSE