Arista Networks Inc (A1NE34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -0.234290017572 | 119.51 | 145.82 | 115.56 | 734 | 121.89391719 | DR |
| 4 | -26.68 | -18.2852443287 | 145.91 | 152.93 | 110.75 | 1890 | 126.66815285 | DR |
| 12 | -55.41 | -31.7281264315 | 174.64 | 193.79 | 110.75 | 3629 | 152.76082422 | DR |
| 26 | -14.8925 | -11.1036552405 | 134.1225 | 193.79 | 110.75 | 2416 | 154.14200267 | DR |
| 52 | 26.23 | 28.2043010753 | 93 | 193.79 | 77.92 | 1517 | 144.75903177 | DR |
| 156 | 78.6325 | 193.688034978 | 40.5975 | 193.79 | 29.43 | 561 | 137.14213386 | DR |
| 260 | 42.98 | 56.3672131148 | 76.25 | 193.79 | 29.43 | 460 | 134.8779292 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506200 | 145.82 | 27.5 | 23.24 | 119.77 | 145.82 | 117.8 | 186 |
| 1742419800 | 118.32 | -2.68 | -2.21 | 117.97 | 119.26 | 117.71 | 695 |
| 1742333400 | 121 | -1 | -0.82 | 119.51 | 121 | 118.34 | 1095 |
| 1742247000 | 122 | 1.85 | 1.54 | 122.28 | 122.28 | 120.05 | 1064 |
| 1741987800 | 120.15 | -0.85 | -0.70 | 119.51 | 120.15 | 119.18 | 631 |
| 1741901400 | 121 | -3.99 | -3.19 | 116.16 | 121 | 114.05 | 2005 |
| 1741814940 | 124.99 | 10.13 | 8.82 | 120.78 | 124.99 | 116.35 | 590 |
| 1741728600 | 114.86 | 2.04 | 1.81 | 115.32 | 117.09 | 113.81 | 2262 |
| 1741642140 | 112.82 | -6.83 | -5.71 | 116.28 | 116.28 | 110.75 | 1023 |
| 1741382940 | 119.65 | -1.3 | -1.07 | 124.08 | 124.68 | 116.28 | 1174 |
| 1741296540 | 120.95 | -4.5 | -3.59 | 122.94 | 124 | 120 | 9739 |
| 1741210140 | 125.45 | -9.53 | -7.06 | 129.5 | 129.5 | 124.73 | 902 |
| 1740778200 | 134.97999 | 0.44 | 0.33 | 133.19 | 136.26 | 131.43 | 6585 |
| 1740691740 | 134.54 | -5.78 | -4.12 | 145 | 145 | 133.9 | 1241 |
| 1740605400 | 140.32 | 3.03 | 2.21 | 137.3 | 141.19999 | 137 | 1430 |
| 1740519000 | 137.29 | -15.64 | -10.23 | 133.69 | 137.29 | 129.5 | 1381 |
| 1740432540 | 152.93 | 12.92 | 9.23 | 138.6 | 152.93 | 131.83 | 788 |
| 1740173400 | 140.01 | -4 | -2.78 | 145.91 | 149.08 | 140.01 | 1229 |
| 1740087000 | 144.01 | -8.98 | -5.87 | 147.44999 | 147.6 | 142.94999 | 8526 |
| 1740000540 | 152.99 | -4.47 | -2.84 | 151.99 | 152.99 | 144.91 | 46621 |
| 1739914140 | 157.46 | 10.86 | 7.41 | 153.16 | 159.59 | 153.16 | 26008 |
| 1739827800 | 146.6 | -5.65 | -3.71 | 155.49 | 155.49 | 146.5 | 75 |
| 1739568600 | 152.25 | -5.74 | -3.63 | 158.72999 | 158.72999 | 151 | 21910 |
| 1739482140 | 157.99 | -0.36 | -0.23 | 160.25 | 161.76 | 156.63999 | 604 |
| 1739395740 | 158.35 | -10.75 | -6.36 | 161 | 163 | 157.5 | 1363 |
| 1739309400 | 169.1 | -4.93 | -2.83 | 173.1 | 173.1 | 167.83 | 1281 |
| 1739222940 | 174.03 | 2.58 | 1.50 | 171.2 | 175.1 | 171.2 | 2059 |
| 1738963800 | 171.45 | 4.07 | 2.43 | 170.15 | 172.55 | 170.15 | 2641 |
| 1738877340 | 167.38 | -0.25 | -0.15 | 170.31 | 171.68 | 164.18 | 3891 |
| 1738790940 | 167.63 | 5.63 | 3.48 | 164.36 | 167.63 | 164.07 | 1924 |
| 1738704600 | 162 | 0.3 | 0.19 | 165.32 | 165.76 | 158 | 3434 |
| 1738618200 | 161.69999 | -5.9 | -3.52 | 159.59 | 165.41 | 159.59 | 870 |
| 1738358940 | 167.6 | 1.79 | 1.08 | 170.34 | 172.32 | 166.1 | 4077 |
| 1738272540 | 165.81 | 4.81 | 2.99 | 166.4 | 169.27 | 164.32 | 1843 |
| 1738186200 | 161 | 6.19 | 4.00 | 158 | 161 | 156.96 | 7217 |
| 1738099740 | 154.81 | 5.24 | 3.50 | 153.3 | 155.43 | 148.15 | 1392 |
| 1738013340 | 149.57 | -40.48 | -21.30 | 190.05 | 190.05 | 144.91 | 13145 |
| 1737754200 | 190.05 | -0.37 | -0.19 | 192.32 | 192.56 | 189.8 | 944 |
| 1737667740 | 190.42 | -2.09 | -1.09 | 192.51 | 192.51 | 187.91 | 108 |
| 1737581400 | 192.51 | 9.91 | 5.43 | 185 | 193.79 | 185 | 1350 |
| 1737495000 | 182.6 | 2.94 | 1.64 | 182.6 | 182.6 | 180.89 | 278 |
| 1737408600 | 179.66 | -2.86 | -1.57 | 182.52 | 182.52 | 179.66 | 38 |
| 1737149400 | 182.52 | 3.1 | 1.73 | 181.8 | 182.82 | 180.5 | 304 |
| 1737062940 | 179.42 | 5.16 | 2.96 | 177.26 | 181.38 | 176 | 1333 |
| 1736976540 | 174.26 | 1.01 | 0.58 | 176.22 | 176.22 | 174.26 | 515 |
| 1736890140 | 173.25 | 1.49 | 0.87 | 172.5 | 174.35 | 171.25 | 750 |
| 1736803740 | 171.76 | -3.39 | -1.94 | 169.34 | 172.29 | 169.33 | 793 |
| 1736544540 | 175.15 | -3.15 | -1.77 | 178.3 | 178.3 | 173.8 | 324 |
| 1736458140 | 178.3 | 1.18 | 0.67 | 178 | 178.3 | 177.11 | 198 |
| 1736371740 | 177.12 | 1.85 | 1.06 | 175.27 | 178 | 174.8 | 824 |
| 1736285400 | 175.27 | -6.17 | -3.40 | 182.24 | 182.34 | 173.13 | 1956 |
| 1736198940 | 181.44 | 5.96 | 3.40 | 179 | 181.94 | 179 | 690 |
| 1735939740 | 175.48 | 3.16 | 1.83 | 174.25 | 178 | 173.4 | 1537 |
| 1735853400 | 172.32 | -0.48 | -0.28 | 174.93 | 177.28 | 170.68 | 5834 |
| 1735594200 | 172.8 | -1.61 | -0.92 | 173.9 | 174.01 | 170.64 | 1167 |
| 1735334940 | 174.41 | -2.28 | -1.29 | 174.64 | 177.97 | 172.8 | 1354 |
| 1735248540 | 176.69 | 1.93 | 1.10 | 177.81 | 177.81 | 175.5 | 2180 |
| 1734989340 | 174.76 | 4.25 | 2.49 | 174.93 | 175.38 | 173.91 | 1828 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
