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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	137.43	135.9	135.9	138.3	134.74	3,366
February 19, 2026	140.75	137.34	137.34	142.48	135.44	5,161
February 18, 2026	138.43	140.42	140.42	141.49	137	6,243
February 17, 2026	140.5	143.2	143.2	144.38	139.75	25,697
February 13, 2026	150	142.71	142.71	152.4	141.07	32,152
February 12, 2026	140.82	135.05	135.05	143.31	132	16,166
February 11, 2026	141.98	140.54	140.54	147.43	138.05	11,200
February 10, 2026	142.97	142.98	142.98	144.85	141	11,025
February 09, 2026	138.35	141.56	141.56	141.71	136.22	3,682
February 06, 2026	128.84	135.59	135.59	136.59	126	19,279
February 05, 2026	133.34	129.05	129.05	136.95	125.12	8,455
February 04, 2026	139.54	129.96	129.96	139.71	129.33	22,052
February 03, 2026	139.79	136.53	136.53	143	135.54	9,962
February 02, 2026	137.63	140.93	140.93	143.43	135	25,888
January 30, 2026	146.2	143.89	143.89	148	142.45	34,842
January 29, 2026	149.11	148.75	148.75	151.54	145.42	11,449
January 28, 2026	148.92	148.22	148.22	153.02	145.5	11,365
January 27, 2026	144.98	147.09	147.09	149.16	143.79	19,355
January 26, 2026	135.68	144.24	144.24	146.31	135.38	19,029
January 23, 2026	138.52	136.82	136.82	140	134.89	6,140
January 22, 2026	129.01	140.79	140.79	146.2	127.55	30,521
January 21, 2026	128.3	125.55	125.55	129.44	125.04	7,828
January 20, 2026	125.06	129.81	129.81	130.36	122	8,301
January 16, 2026	132	131.1	130.52	134	129.45	3,301
January 15, 2026	125.89	130.46	130.46	133.31	125.85	8,952
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

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