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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	150.96	150.84	150.84	151.56	144.94	21,111
September 09, 2025	140.56	140.95	140.95	142.52	138.15	4,130
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

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