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
2019-06-17 7.79 7.81 7.635 7.69 10,975
2019-06-14 8.05 8.13 7.90 7.90 15,390
2019-06-13 8.10 8.13 7.99 8.05 20,940
2019-06-12 8.01 8.10 7.99 8.04 8,114
2019-06-11 7.87 8.10 7.87 7.99 22,939
2019-06-10 8.16 8.21 7.93 7.93 15,491
2019-06-07 8.00 8.07 7.83 7.855 12,480
2019-06-06 7.62 7.79 7.54 7.75 14,460
2019-06-05 7.72 7.72 7.56 7.675 17,209
2019-06-04 7.68 7.78 7.59 7.69 13,055
2019-06-03 7.61 7.67 7.50 7.57 29,272
2019-05-31 7.82 7.90 7.65 7.735 17,057
2019-05-30 7.99 7.99 7.845 7.89 16,854
2019-05-29 7.93 8.06 7.86 8.035 21,000
2019-05-28 8.18 8.26 7.965 8.04 26,754
2019-05-24 8.18 8.24 8.07 8.18 18,411
2019-05-23 7.95 8.03 7.86 7.89 29,297
2019-05-22 8.24 8.33 8.10 8.22 15,744
2019-05-21 8.11 8.42 8.10 8.37 20,016
2019-05-20 7.68 7.90 7.68 7.89 23,337
2019-05-17 7.64 7.87 7.59 7.76 17,081
2019-05-16 7.92 7.92 7.72 7.72 15,392
2019-05-15 7.88 7.94 7.76 7.87 23,734
2019-05-14 7.84 7.86 7.52 7.52 42,012
2019-05-13 7.71 7.74 7.59 7.63 24,344
2019-05-10 8.18 8.18 7.91 8.11 25,457
2019-05-09 8.30 8.40 8.12 8.295 32,481
2019-05-08 9.10 9.10 8.84 8.90 39,743
2019-05-07 10.00 10.00 8.75 8.79 83,871
2019-05-06 8.85 9.34 8.83 9.29 46,939

» More Avid Technology Stock Price History

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