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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	143.55	141.87	141.87	144.9	140.97	7,772
September 05, 2025	142.7	143.12	143.12	145.25	140.38	8,449
September 04, 2025	137.7	141.03	141.03	142.29	137.5	12,301
September 03, 2025	135.82	137.24	137.24	137.83	134	5,230
September 02, 2025	136.4	135.83	135.83	136.54	131.03	32,533
August 29, 2025	136.49	135.63	135.63	137.37	133.88	4,228
August 28, 2025	131.09	135.66	135.66	136.3	129	5,830
August 27, 2025	134.55	133.41	133.41	136.03	132.89	24,373
August 26, 2025	132.6	133.59	133.59	134.93	130.68	7,500
August 22, 2025	131.89	134	134	135	129.99	7,351
August 21, 2025	131.39	131.25	131.25	132.3	129	3,004
August 20, 2025	131.84	128.63	128.63	132.78	127.59	23,032
August 19, 2025	137.29	133.65	133.65	138.04	132.86	6,722
August 18, 2025	137.77	136.87	136.87	138	134.93	3,887
August 15, 2025	136.17	136.08	136.08	138.54	135.3	4,676
August 14, 2025	138.06	135.9	135.9	139.2	132.52	13,327
August 13, 2025	141.31	136.91	136.91	143.5	136.14	8,122
August 12, 2025	137.38	139.91	139.91	141.21	136	4,350
August 11, 2025	139.34	138.85	138.85	141.75	136.61	7,344
August 08, 2025	139.29	137.07	137.07	141	136.97	5,594
August 07, 2025	138.51	138.02	138.02	141	135.54	15,976
August 06, 2025	133.3	138.76	138.76	139.45	131	55,188
August 05, 2025	120.6	119.18	119.18	121.69	116.7	18,790
August 04, 2025	117.93	120.24	120.24	120.7	117.07	9,836
August 01, 2025	123.56	116.29	116.29	123.56	115.39	21,398
July 31, 2025	125.25	124.8	124.8	129.2	121.55	8,072
July 30, 2025	119.03	122.05	122.05	123	116	18,208
July 29, 2025	118.34	118.13	118.99	119.81	117.41	15,943
July 28, 2025	115.6	115.49	115.49	116	114.69	3,409
July 25, 2025	114.8	114.71	114.71	115.08	113.51	8,287
July 24, 2025	114	113.81	113.81	114.39	112.93	6,084
July 23, 2025	110.07	112.13	112.13	113.3	110.07	10,267
July 22, 2025	110.5	109.52	109.52	111.61	107	8,983
July 21, 2025	112.2	112.71	112.71	112.98	110.5	4,550
July 18, 2025	112.06	111.36	111.36	112.68	110.97	5,138
July 17, 2025	108.5	111.5	111.5	111.93	108.5	8,273
July 16, 2025	106.66	106.74	106.74	107.46	104.9	10,158
July 15, 2025	109.5	107.07	107.07	109.5	106.4	11,037
July 14, 2025	108.68	108.26	108.26	109.47	106.23	15,466
July 11, 2025	105.62	107.27	107.27	109.3	105.33	16,817
July 10, 2025	105.78	106.22	106.22	106.6	102.68	11,700
July 09, 2025	104	106.28	106.28	106.46	103.77	19,592
July 08, 2025	102.1	102.87	102.87	103.35	101.03	6,298
July 07, 2025	101.07	100.87	100.87	102.2	100.87	5,684
July 03, 2025	101.59	102.98	102.98	103.46	101.33	9,845
July 02, 2025	100	99.1	99.1	100.1	97.27	48,393
July 01, 2025	101.1	99.04	99.04	102.5	97.37	20,499
June 30, 2025	101.36	102.84	102.84	103.13	101	33,342
June 27, 2025	101.99	99.69	99.69	102.7	99.57	42,543
June 26, 2025	97	101.57	101.57	102.09	96.8	22,372
June 25, 2025	95.2	95.81	95.81	96.59	94.5	8,677
June 24, 2025	92.5	94.06	94.06	94.84	92.5	13,692
June 23, 2025	85.1	91.99	91.99	92.3	84.63	17,075
June 20, 2025	90.55	86.95	86.21	91.23	85.86	25,722
June 18, 2025	90.34	90.87	90.87	91.43	89.05	9,531
June 17, 2025	94.74	91.48	91.48	94.74	91.1	226,845
June 16, 2025	93.5	94.78	94.78	95.31	92.7	80,123
June 13, 2025	92.94	93.29	93.29	94.84	91	35,148
June 12, 2025	93.3	96.6	96.6	97.38	93.3	142,266
June 11, 2025	93.58	93.46	93.46	94.34	91.26	19,815

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