UK markets closed

Arista Networks, Inc. (0HHR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
277.07+16.53 (+6.34%)
At close: 07:13PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024263.86278.06263.86275.16275.165,247
02 May 2024256.88259.60253.97258.93258.931,330
01 May 2024254.54256.95252.14255.17255.17923
30 Apr 2024262.37265.43260.71262.42262.42802
29 Apr 2024268.00269.54261.92262.48262.481,571
26 Apr 2024266.76269.69264.76266.27266.2751,039
25 Apr 2024258.36267.55251.36267.46267.463,481
24 Apr 2024257.03261.00250.61254.99254.999,738
23 Apr 2024245.46251.05244.48250.79250.799,333
22 Apr 2024246.54247.73240.51246.14246.142,454
19 Apr 2024255.00256.26248.56249.15249.153,746
18 Apr 2024257.65260.12252.38256.66256.661,725
17 Apr 2024263.00264.62257.01259.41259.412,577
16 Apr 2024263.20267.02260.00264.53264.532,278
15 Apr 2024271.00276.68264.38265.13265.139,555
12 Apr 2024288.41288.41268.32271.68271.6810,038
11 Apr 2024290.76296.55289.93296.43296.431,870
10 Apr 2024287.60294.43286.70289.03289.031,169
09 Apr 2024299.42299.99286.37292.95292.95127,335
08 Apr 2024296.85298.86293.48298.55298.551,612
05 Apr 2024291.54298.25290.01296.90296.902,048
04 Apr 2024301.00303.64297.52297.58297.582,628
03 Apr 2024288.36301.41288.36300.88300.886,302
02 Apr 2024291.90293.18284.55288.46288.461,591
28 Mar 2024287.82292.86286.01290.14290.141,337
27 Mar 2024297.87297.87284.10285.42285.424,836
26 Mar 2024299.70305.43297.54301.09301.092,997
25 Mar 2024302.20307.22300.47304.30304.303,747
22 Mar 2024303.28307.68302.00306.16306.163,531
21 Mar 2024300.00305.63295.06302.25302.255,689
20 Mar 2024288.25295.00285.87294.70294.704,007
19 Mar 2024283.61286.74272.86285.00285.002,704
18 Mar 2024282.27288.75281.44288.61288.613,018
15 Mar 2024280.20281.41276.23278.57278.571,413
14 Mar 2024281.80285.72280.38283.42283.422,047
13 Mar 2024281.37282.17272.62281.44281.441,435
12 Mar 2024273.37277.83271.25275.25275.251,456
11 Mar 2024268.50271.73263.67270.27270.271,688
08 Mar 2024286.89286.89275.74275.74275.747,072
07 Mar 2024285.98288.66283.00287.32287.321,289
06 Mar 2024284.31286.93280.47285.23285.2324,157
05 Mar 2024282.66284.12275.00278.56278.561,663
04 Mar 2024288.28290.91286.06289.76289.763,239
01 Mar 2024282.52288.34281.60287.93287.935,668
29 Feb 2024272.00278.00272.00276.56276.562,186
28 Feb 2024270.46275.52270.08273.23273.231,985
27 Feb 2024274.95276.30271.21272.53272.531,605
26 Feb 2024270.00277.18268.60275.45275.452,412
23 Feb 2024268.99273.20264.18267.43267.432,702
22 Feb 2024264.00269.40259.85268.49268.494,280
21 Feb 2024256.91258.50253.41255.31255.314,229
20 Feb 2024257.43260.07254.40257.45257.457,575
19 Feb 2024------
16 Feb 2024267.50268.12262.60263.93263.931,977
15 Feb 2024266.37267.89260.36266.50266.502,866
14 Feb 2024271.35271.42263.88265.11265.115,306
13 Feb 2024264.98280.88254.40266.60266.6059,422
12 Feb 2024286.99295.94281.82282.78282.7830,856
09 Feb 2024281.58284.80278.74280.64280.643,875
08 Feb 2024269.50278.86269.14276.60276.603,176
07 Feb 2024266.02269.87264.79267.74267.743,155
06 Feb 2024273.03273.03262.28262.94262.941,638
05 Feb 2024275.35276.43269.30271.22271.222,854
02 Feb 2024269.66276.90268.66273.94273.9410,221
01 Feb 2024262.75263.57260.79262.15262.153,817
31 Jan 2024264.49267.69257.19260.15260.155,413
30 Jan 2024271.73272.89269.60269.60269.601,543
29 Jan 2024265.11268.74265.11268.65268.651,542
26 Jan 2024261.94266.57261.37264.34264.341,832
25 Jan 2024265.14270.05263.26263.26263.263,236
24 Jan 2024263.64266.13261.48263.68263.682,882
23 Jan 2024266.60266.60260.90261.77261.776,465
22 Jan 2024265.94270.44265.04267.23267.232,848
19 Jan 2024261.87265.00259.96264.93264.932,210
18 Jan 2024253.96256.00248.99255.35255.3514,533
17 Jan 2024250.75250.76245.20246.73246.732,646
16 Jan 2024252.03256.97251.43251.48251.4835,178
15 Jan 2024------
12 Jan 2024252.00254.76251.43253.13253.133,845
11 Jan 2024250.99251.72247.60251.07251.073,698
10 Jan 2024245.20250.74245.20250.74250.7453,013
09 Jan 2024247.08247.42241.70247.07247.072,738
08 Jan 2024236.22243.71235.00243.71243.711,841
05 Jan 2024230.56231.86230.03230.31230.315,023
04 Jan 2024229.40231.94226.63231.28231.2815,347
03 Jan 2024229.32233.00228.25228.48228.482,028
02 Jan 2024233.84234.08228.29229.93229.931,349
29 Dec 2023237.87238.00234.98235.96235.96943
28 Dec 2023238.00238.02236.52237.17237.17361
27 Dec 2023238.94238.94236.89237.23237.23388
22 Dec 2023237.90239.83236.51237.68237.682,514
21 Dec 2023233.76236.67233.59235.58235.581,269
20 Dec 2023235.59237.60233.39234.77234.771,250
19 Dec 2023239.01240.00236.22237.09237.091,236
18 Dec 2023235.60239.97234.98239.97239.9740,515
15 Dec 2023231.03237.12231.03235.70235.7058,161
14 Dec 2023230.59234.40227.23230.46230.464,969
13 Dec 2023229.86231.36228.66229.10229.1028,762
12 Dec 2023225.78230.59225.65229.96229.962,927
11 Dec 2023224.18227.17222.91226.40226.40897
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...