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
2018-09-19 5.46 5.60 5.46 5.54 6,078
2018-09-18 5.55 5.59 5.43 5.46 6,424
2018-09-17 5.50 5.55 5.42 5.44 6,111
2018-09-14 5.64 5.64 5.50 5.60 2,256
2018-09-13 5.74 5.75 5.61 5.67 4,721
2018-09-12 5.99 5.99 5.68 5.71 15,999
2018-09-11 6.23 6.25 5.97 6.04 8,933
2018-09-10 6.29 6.32 6.13 6.19 7,053
2018-09-07 6.42 6.50 6.27 6.28 7,728
2018-09-06 6.48 6.53 6.20 6.37 9,308
2018-09-05 6.46 6.65 6.39 6.54 22,638
2018-09-04 5.91 6.53 5.91 6.48 42,381
2018-08-31 5.88 5.96 5.88 5.93 2,196
2018-08-30 5.89 5.95 5.89 5.92 1,423
2018-08-29 5.85 5.91 5.82 5.88 2,326
2018-08-28 5.92 5.92 5.85 5.85 2,508
2018-08-27 5.95 6.09 5.90 5.90 5,919
2018-08-24 5.92 5.94 5.81 5.86 2,296
2018-08-23 5.86 5.94 5.80 5.88 3,566
2018-08-22 5.78 5.90 5.70 5.84 12,357
2018-08-21 5.66 5.86 5.58 5.78 6,554
2018-08-20 5.50 5.68 5.50 5.565 5,239
2018-08-17 5.35 5.48 5.35 5.47 2,635
2018-08-16 5.43 5.52 5.35 5.35 9,258
2018-08-15 5.39 5.41 5.27 5.31 18,525
2018-08-14 5.62 5.64 5.40 5.425 8,752
2018-08-13 5.67 5.98 5.61 5.65 11,016
2018-08-10 5.03 5.65 5.03 5.575 10,548
2018-08-09 5.48 5.69 5.46 5.58 10,426
2018-08-08 5.48 5.53 5.40 5.43 2,788

» More Avid Technology Stock Price History

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