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
2020-05-28 6.45 6.53 6.32 6.32 29,826
2020-05-27 6.51 6.62 6.40 6.44 55,754
2020-05-26 6.14 6.38 6.01 6.36 55,501
2020-05-22 5.67 5.96 5.65 5.945 35,022
2020-05-21 5.49 5.67 5.41 5.62 24,699
2020-05-20 5.62 5.62 5.49 5.58 28,072
2020-05-19 5.90 5.93 5.66 5.66 35,270
2020-05-18 5.21 5.30 5.11 5.23 25,905
2020-05-15 4.85 5.09 4.82 5.08 16,933
2020-05-14 4.77 4.92 4.70 4.92 49,579
2020-05-13 5.40 5.40 5.00 5.04 54,878
2020-05-12 5.82 5.86 5.49 5.51 43,916
2020-05-11 5.78 5.94 5.71 5.84 23,084
2020-05-08 6.18 6.24 5.92 6.05 55,789
2020-05-07 6.12 6.32 6.05 6.25 45,425
2020-05-06 6.05 6.05 5.99 6.01 14,506
2020-05-05 6.43 6.43 5.94 5.975 43,066
2020-05-04 6.22 6.365 6.20 6.365 11,179
2020-05-01 6.46 6.51 6.26 6.46 34,065
2020-04-30 7.47 7.55 7.00 7.04 15,297
2020-04-29 7.59 7.745 7.52 7.69 33,653
2020-04-28 7.38 7.47 7.19 7.20 79,817
2020-04-27 7.20 7.22 6.955 6.98 30,860
2020-04-24 6.91 7.08 6.72 6.84 19,540
2020-04-23 7.10 7.10 6.81 6.91 21,861
2020-04-22 6.54 6.57 6.38 6.55 16,895
2020-04-21 6.07 6.24 5.96 6.20 20,623
2020-04-20 6.30 6.45 6.22 6.34 31,444
2020-04-17 6.04 6.19 5.99 6.18 16,904
2020-04-16 6.19 6.195 5.91 6.00 30,800

» More Avid Technology Stock Price History

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