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
2019-02-21 4.92 4.92 4.87 4.88 2,754
2019-02-20 4.96 5.02 4.95 4.95 5,081
2019-02-19 4.95 5.00 4.95 4.98 1,354
2019-02-15 4.99 5.07 4.97 4.97 5,624
2019-02-14 4.92 4.99 4.89 4.98 2,389
2019-02-13 4.97 4.97 4.95 4.96 355
2019-02-12 5.00 5.00 4.94 4.98 3,266
2019-02-11 4.99 4.99 4.89 4.94 4,521
2019-02-08 4.97 5.00 4.84 5.00 4,493
2019-02-07 4.99 5.06 4.96 5.06 3,613
2019-02-06 5.03 5.10 4.97 5.10 2,750
2019-02-05 4.95 4.95 4.89 4.95 2,869
2019-02-04 4.83 4.92 4.82 4.84 2,735
2019-02-01 4.77 4.88 4.76 4.85 2,958
2019-01-31 4.60 4.78 4.60 4.75 6,337
2019-01-30 4.61 4.67 4.40 4.56 8,995
2019-01-29 4.55 4.55 4.46 4.485 3,579
2019-01-28 4.54 4.58 4.40 4.52 5,277
2019-01-25 4.65 4.66 4.57 4.62 3,258
2019-01-24 4.59 4.72 4.57 4.64 3,315
2019-01-23 4.79 4.80 4.58 4.60 5,358
2019-01-22 4.83 4.91 4.68 4.70 9,630
2019-01-18 4.74 4.81 4.70 4.80 3,582
2019-01-17 4.70 4.78 4.60 4.73 5,335
2019-01-16 4.81 4.82 4.68 4.76 3,285
2019-01-15 4.68 4.80 4.68 4.77 3,487
2019-01-14 4.71 4.71 4.56 4.65 8,340
2019-01-11 4.89 4.91 4.70 4.74 4,081
2019-01-10 4.72 4.80 4.67 4.77 3,700
2019-01-09 4.80 4.80 4.60 4.70 11,171

» More Avid Technology Stock Price History

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