AVID TECHNOLOGY Historical Stock Price

Below is the stock price history for Avid Technology AVID. Data is recorded each day for the historical open, high, low, close and volume. The Avid Technology stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Avid Technology Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 28.69 28.71 27.11 27.11 42,588
2021-05-07 28.79 30.06 28.79 29.96 45,901
2021-05-06 26.00 27.465 25.81 27.465 85,656
2021-05-05 22.75 23.01 21.57 21.60 31,419
2021-05-04 22.28 22.75 21.93 22.75 28,851
2021-05-03 22.63 23.00 22.50 22.70 12,572
2021-04-30 22.12 22.735 22.10 22.72 18,260
2021-04-29 21.95 22.43 21.70 22.43 12,924
2021-04-28 21.74 22.04 21.43 22.00 6,857
2021-04-27 21.69 21.89 21.54 21.68 9,175
2021-04-26 21.36 21.93 21.36 21.93 5,730
2021-04-23 20.85 21.39 20.68 21.33 11,147
2021-04-22 19.95 20.66 19.95 20.25 17,531
2021-04-21 20.08 20.31 19.99 20.18 12,655
2021-04-20 19.85 19.92 19.36 19.58 12,590
2021-04-19 21.38 21.38 20.52 20.66 47,659
2021-04-16 22.64 22.98 22.33 22.36 20,065
2021-04-15 22.40 22.65 22.10 22.43 21,685
2021-04-14 23.28 23.35 22.70 22.70 12,034
2021-04-13 21.97 23.12 21.97 23.12 16,146
2021-04-12 21.91 22.63 21.89 22.35 18,788
2021-04-09 21.64 22.21 21.64 22.21 16,420
2021-04-08 21.38 21.81 21.36 21.51 21,201
2021-04-07 22.05 22.06 21.43 21.49 25,988
2021-04-06 21.78 22.00 21.71 21.79 16,095
2021-04-05 21.65 22.06 21.57 22.03 25,878
2021-04-02 21.63 21.63 21.63 21.63 17,645
2021-04-01 21.71 21.895 21.53 21.63 16,647
2021-03-31 21.08 21.41 20.81 21.21 10,018
2021-03-30 19.31 19.86 19.31 19.79 10,953

» More Avid Technology Stock Price History

To see other companies like Avid Technology (AVID), view our stock market today for news, and other data.