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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	144.19	146.39	146.39	147.57	143.84	4,964
October 15, 2025	140.3	144.32	144.32	145.32	140.3	12,722
October 14, 2025	145.14	140.79	140.79	145.82	136.79	24,223
October 13, 2025	156.74	150.91	150.91	163	147.35	17,634
October 10, 2025	158.03	155.12	155.12	162.58	153.83	18,356
October 09, 2025	157.89	156.64	156.64	157.98	154.21	8,294
October 08, 2025	146.14	156.2	156.2	158.5	145.33	19,876
October 07, 2025	149.88	145.11	145.11	151.49	143.38	7,944
October 06, 2025	146.54	151.93	151.93	153.6	145.85	7,183
October 03, 2025	144.98	145.38	145.38	149.03	144.16	8,212
October 02, 2025	149.92	143.75	143.75	152	141.2	31,219
October 01, 2025	144.13	148.75	148.75	149.5	143.02	21,625
September 30, 2025	143.86	144.26	144.26	144.95	142	1,656
September 29, 2025	143.01	143.22	143.22	147.34	143.01	6,275
September 26, 2025	143	142.26	142.44	146.46	140.84	7,221
September 25, 2025	142.55	141.37	141.37	144.5	139.25	7,049
September 24, 2025	144.26	142.02	142.02	147	141.29	6,565
September 23, 2025	145.9	143.72	143.72	148.83	143.29	9,041
September 22, 2025	149.64	145.8	145.8	149.64	145.6	25,959
September 19, 2025	147.89	148.96	148.96	149.85	146	6,119
September 18, 2025	144.84	145.98	145.98	147.21	143.5	8,699
September 17, 2025	142.16	140.13	140.13	143.4	138.55	8,936
September 16, 2025	145.81	141.48	141.48	147.22	141.13	11,132
September 15, 2025	141.65	144.71	144.71	145.08	138.2	15,027
September 12, 2025	153.78	142.89	143.69	157	141.57	20,255
September 11, 2025	151.59	153.37	153.37	156.23	151.2	12,572

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