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
2019-04-18 7.96 8.00 7.53 7.76 33,900
2019-04-17 8.43 8.44 7.93 8.15 30,191
2019-04-16 8.39 8.45 8.39 8.44 16,630
2019-04-15 8.16 8.42 8.085 8.33 28,368
2019-04-12 8.68 8.71 8.48 8.50 27,144
2019-04-11 8.65 8.70 8.60 8.65 22,168
2019-04-10 8.58 8.615 8.54 8.57 35,271
2019-04-09 8.39 8.65 8.39 8.595 21,128
2019-04-08 8.35 8.76 8.32 8.53 61,865
2019-04-05 8.48 8.48 8.24 8.33 25,805
2019-04-04 8.66 8.66 8.29 8.43 23,634
2019-04-03 9.00 9.00 8.48 8.55 85,012
2019-04-02 7.95 8.22 7.95 8.22 18,755
2019-04-01 7.95 7.95 7.77 7.90 23,293
2019-03-29 7.66 7.66 7.26 7.43 48,552
2019-03-28 7.60 7.93 7.43 7.82 27,643
2019-03-27 7.12 7.64 7.02 7.64 38,102
2019-03-26 7.20 7.29 7.09 7.17 15,190
2019-03-25 6.985 7.35 6.985 7.165 26,437
2019-03-22 7.27 7.27 6.88 6.97 35,993
2019-03-21 7.06 7.25 7.06 7.17 39,726
2019-03-20 7.18 7.56 7.18 7.35 47,745
2019-03-19 6.58 7.08 6.57 6.99 29,890
2019-03-18 6.98 7.03 6.54 6.54 67,904
2019-03-15 6.23 6.43 5.93 6.20 154,561
2019-03-14 4.64 4.91 4.64 4.90 9,305
2019-03-13 4.63 4.72 4.63 4.65 4,466
2019-03-12 4.64 4.66 4.58 4.58 3,225
2019-03-11 4.49 4.70 4.49 4.67 8,628
2019-03-08 4.49 4.49 4.37 4.44 8,498

» More Avid Technology Stock Price History

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