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
| Date | Open | High | Low | Close | Volume |
| 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.
