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
2019-08-23 6.05 6.15 5.98 5.98 11,674
2019-08-22 6.36 6.38 6.18 6.34 27,093
2019-08-21 6.31 6.35 6.25 6.33 22,962
2019-08-20 5.97 6.085 5.97 6.08 15,842
2019-08-19 6.15 6.17 5.96 6.04 23,342
2019-08-16 6.37 6.37 6.07 6.07 21,100
2019-08-15 6.33 6.33 6.15 6.24 12,660
2019-08-14 6.19 6.30 6.07 6.26 66,611
2019-08-13 6.45 6.55 6.34 6.42 28,191
2019-08-12 6.21 6.30 6.12 6.15 12,566
2019-08-09 6.61 6.68 6.535 6.54 21,957
2019-08-08 6.57 6.96 6.57 6.76 39,164
2019-08-07 6.16 6.47 6.07 6.27 70,221
2019-08-06 8.205 8.205 6.105 6.12 103,441
2019-08-05 9.91 9.91 9.50 9.69 44,253
2019-08-02 9.83 10.14 9.83 10.10 17,461
2019-08-01 10.58 10.59 10.06 10.22 40,053
2019-07-31 9.98 10.35 9.95 10.34 23,368
2019-07-30 10.01 10.08 9.93 9.99 15,865
2019-07-29 9.99 9.99 9.805 9.94 14,901
2019-07-26 10.08 10.22 9.92 10.05 16,433
2019-07-25 10.06 10.06 9.88 10.05 10,976
2019-07-24 9.76 10.02 9.75 10.00 11,119
2019-07-23 9.72 9.81 9.72 9.765 7,533
2019-07-22 9.78 9.87 9.71 9.83 11,458
2019-07-19 10.00 10.00 9.89 9.95 8,232
2019-07-18 9.99 10.02 9.79 9.91 21,300
2019-07-17 10.14 10.14 9.97 10.08 19,167
2019-07-16 10.18 10.24 10.04 10.20 17,676
2019-07-15 10.425 10.43 10.20 10.23 15,871

» More Avid Technology Stock Price History

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