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
2021-04-16 22.64 22.98 22.33 22.36 20,065
2021-04-15 22.40 22.65 22.10 22.43 21,685
2021-04-14 23.28 23.35 22.70 22.70 12,034
2021-04-13 21.97 23.12 21.97 23.12 16,146
2021-04-12 21.91 22.63 21.89 22.35 18,788
2021-04-09 21.64 22.21 21.64 22.21 16,420
2021-04-08 21.38 21.81 21.36 21.51 21,201
2021-04-07 22.05 22.06 21.43 21.49 25,988
2021-04-06 21.78 22.00 21.71 21.79 16,095
2021-04-05 21.65 22.06 21.57 22.03 25,878
2021-04-02 21.63 21.63 21.63 21.63 17,645
2021-04-01 21.71 21.895 21.53 21.63 16,647
2021-03-31 21.08 21.41 20.81 21.21 10,018
2021-03-30 19.31 19.86 19.31 19.79 10,953
2021-03-29 19.91 19.91 19.15 19.29 13,831
2021-03-26 20.01 20.07 19.41 19.93 9,569
2021-03-25 19.05 19.66 18.57 19.57 28,223
2021-03-24 19.52 20.03 18.83 18.83 14,589
2021-03-23 20.66 20.66 19.60 19.66 22,543
2021-03-22 19.76 20.59 19.70 20.105 10,494
2021-03-19 20.09 20.33 19.70 19.82 19,168
2021-03-18 20.15 20.89 20.05 20.21 17,261
2021-03-17 20.17 21.61 19.79 21.45 26,125
2021-03-16 22.60 22.86 21.43 21.52 29,288
2021-03-15 21.04 21.93 20.72 21.81 33,060
2021-03-12 19.76 21.16 19.76 21.125 16,288
2021-03-11 19.75 21.34 19.66 21.14 29,318
2021-03-10 19.50 20.55 18.99 19.15 41,161
2021-03-09 19.55 20.62 19.55 20.37 19,485
2021-03-08 19.30 19.58 18.85 19.07 10,501

» More Avid Technology Stock Price History

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