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 | -32.93 | -6.54372752022 | 503.23 | 503.23 | 456.32 | 509 | 475.28750884 | DR |
| 4 | 25.48 | 5.72815970505 | 444.82 | 560 | 442.2 | 492 | 486.43905227 | DR |
| 12 | 124.86 | 36.1452061139 | 345.44 | 560 | 330.66 | 676 | 435.40031114 | DR |
| 26 | 139.42 | 42.1361218569 | 330.88 | 560 | 311.68 | 438 | 408.46789363 | DR |
| 52 | 266.81 | 131.117008207 | 203.49 | 560 | 181.45 | 248 | 391.21320348 | DR |
| 156 | -26.44 | -5.32270403028 | 496.74 | 742.66 | 117.72 | 127 | 324.73449776 | DR |
| 260 | 165.3 | 54.1967213115 | 305 | 742.66 | 117.72 | 126 | 326.23242253 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 462.76 | -2.6 | -0.56 | 460 | 462.76 | 460 | 35 |
| 1721338200 | 465.36 | -0.19 | -0.04 | 461.95 | 465.36 | 456.32 | 1083 |
| 1721251800 | 465.55 | -23.47 | -4.80 | 470.89 | 470.89 | 465.49 | 473 |
| 1721165340 | 489.02 | -5.39 | -1.09 | 491.5 | 491.5 | 482.68 | 454 |
| 1721079000 | 494.41 | 0 | 0.00 | 503.23 | 503.23 | 492 | 500 |
| 1720819800 | 494.41 | 3.05 | 0.62 | 492.45 | 497.63 | 492.45 | 679 |
| 1720733400 | 491.36 | -2.64 | -0.53 | 560 | 560 | 484.2 | 286 |
| 1720647000 | 494 | -3.76 | -0.76 | 488.06 | 494.5 | 480.5 | 1303 |
| 1720560540 | 497.76 | -8.74 | -1.73 | 508.98 | 513.05999 | 497.76 | 676 |
| 1720474200 | 506.5 | 4.5 | 0.90 | 513 | 513 | 506.5 | 807 |
| 1720215000 | 502 | -8.14 | -1.60 | 510.34 | 510.34 | 500 | 1095 |
| 1720128540 | 510.14 | -0.88 | -0.17 | 507 | 510.14 | 507 | 92 |
| 1720042200 | 511.02 | 6.52 | 1.29 | 504.5 | 511.02 | 497.25 | 110 |
| 1719955800 | 504.5 | 2.74 | 0.55 | 505 | 514.5 | 504.5 | 113 |
| 1719869400 | 501.76 | 12.64 | 2.58 | 490 | 503.23 | 483 | 256 |
| 1719610200 | 489.12 | 10.72 | 2.24 | 482.75 | 495 | 482.75 | 392 |
| 1719523800 | 478.4 | 19.32 | 4.21 | 483.28 | 483.28 | 477.48 | 470 |
| 1719437400 | 459.08 | 4.58 | 1.01 | 458.3 | 460.92 | 458.3 | 243 |
| 1719351000 | 454.5 | 9.68 | 2.18 | 449.1 | 454.5 | 448.2 | 132 |
| 1719264600 | 444.82 | -12.23 | -2.68 | 444.82 | 447.58 | 442.2 | 635 |
| 1719005400 | 457.05 | -19.99 | -4.19 | 457.24 | 459.02 | 445.76 | 2487 |
| 1718918940 | 477.04 | 7.04 | 1.50 | 462 | 477.04 | 462 | 1598 |
| 1718832540 | 470 | 6.78 | 1.46 | 455.01 | 480 | 431.01 | 216 |
| 1718746200 | 463.22 | 0.34 | 0.07 | 467.36 | 467.36 | 457.7 | 2365 |
| 1718659800 | 462.88 | 12.89 | 2.86 | 460 | 466 | 448.81 | 1248 |
| 1718400600 | 449.99 | 3.42 | 0.77 | 446.57 | 449.99 | 439.12 | 466 |
| 1718314200 | 446.57 | 23.24 | 5.49 | 435.96 | 447.55 | 432.18 | 1033 |
| 1718227800 | 423.33 | 12.58 | 3.06 | 416.15 | 423.33 | 409.18 | 3247 |
| 1718141400 | 410.75 | 12.75 | 3.20 | 398 | 415.01 | 398 | 2623 |
| 1718055000 | 398 | 3.32 | 0.84 | 395 | 400.4 | 395 | 478 |
| 1717795800 | 394.68 | 8.17 | 2.11 | 394.68 | 396.91 | 394.68 | 218 |
| 1717709400 | 386.51 | -8.99 | -2.27 | 389 | 392.34 | 384.93 | 1999 |
| 1717622940 | 395.5 | 8.62 | 2.23 | 395.2 | 396.23 | 394.29 | 493 |
| 1717536600 | 386.88 | 0.39 | 0.10 | 387 | 387.27 | 385.2 | 343 |
| 1717450200 | 386.49 | -4.31 | -1.10 | 389.64 | 389.64 | 382.98 | 213 |
| 1717191000 | 390.8 | -9.6 | -2.40 | 400.8 | 400.8 | 385.34 | 1383 |
| 1717018140 | 400.4 | 2.01 | 0.50 | 402 | 403 | 397.6 | 823 |
| 1716931740 | 398.39 | -1.36 | -0.34 | 395.99 | 398.81 | 395.99 | 867 |
| 1716845400 | 399.75 | 0 | 0.00 | 399.75 | 399.75 | 399.75 | 0 |
| 1716586200 | 399.75 | 9.15 | 2.34 | 397.94 | 399.75 | 397.94 | 127 |
| 1716499800 | 390.6 | -20.61 | -5.01 | 387.86 | 395.18 | 374.74 | 1114 |
| 1716413340 | 411.21 | 5.72 | 1.41 | 413.69 | 413.69 | 410.81 | 176 |
| 1716327000 | 405.49 | -4.51 | -1.10 | 400.16 | 406.7 | 399.75 | 254 |
| 1716240600 | 410 | 1.64 | 0.40 | 411.64 | 411.64 | 410 | 454 |
| 1715981400 | 408.36 | -2.4 | -0.58 | 407.95 | 408.36 | 407.95 | 4 |
| 1715895000 | 410.76 | -7.64 | -1.83 | 415.3 | 415.3 | 410.34 | 53 |
| 1715808600 | 418.4 | 17.2 | 4.29 | 409 | 418.4 | 409 | 407 |
| 1715722200 | 401.2 | 2.41 | 0.60 | 395.6 | 401.2 | 395.6 | 155 |
| 1715635800 | 398.79 | -8.57 | -2.10 | 398.5 | 400.6 | 394.8 | 634 |
| 1715376600 | 407.36 | 29.59 | 7.83 | 398.24 | 407.36 | 398.24 | 597 |
| 1715290140 | 377.77 | 10.27 | 2.79 | 374.07 | 377.77 | 374.07 | 287 |
| 1715203800 | 367.5 | 13.5 | 3.81 | 365.4 | 373.45 | 354 | 444 |
| 1715117400 | 354 | -0.55 | -0.16 | 348.43 | 354 | 347.9 | 330 |
| 1715031000 | 354.55 | 5.08 | 1.45 | 350 | 354.55 | 349.01 | 333 |
| 1714771800 | 349.47 | 14.85 | 4.44 | 350.74 | 352.77 | 348.16 | 88 |
| 1714685400 | 334.62 | -0.96 | -0.29 | 330.66 | 334.62 | 330.66 | 177 |
| 1714512600 | 335.58 | -0.26 | -0.08 | 339.32 | 339.66 | 335.58 | 330 |
| 1714426200 | 335.84 | -4.84 | -1.42 | 345.44 | 345.44 | 335.84 | 606 |
| 1714167000 | 340.68 | -5.49 | -1.59 | 338.64 | 340.68 | 338.64 | 246 |
| 1714080540 | 346.17 | 16.25 | 4.93 | 339.15 | 346.17 | 337.59 | 158 |
| 1713994200 | 329.92 | 6.72 | 2.08 | 329.6 | 330.88 | 326.39999 | 127 |
| 1713907800 | 323.2 | 5.44 | 1.71 | 320.95999 | 323.2 | 320.95999 | 168 |
| 1713821340 | 317.76 | -4.25 | -1.32 | 318.08 | 320.64 | 311.68 | 1556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
