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
2018-06-19 4.88 4.99 4.86 4.97 3,340
2018-06-18 4.88 4.98 4.86 4.93 3,909
2018-06-15 4.78 4.97 4.78 4.97 10,060
2018-06-14 4.81 4.95 4.81 4.82 8,347
2018-06-13 4.70 4.83 4.70 4.74 10,027
2018-06-12 4.76 4.81 4.68 4.70 5,187
2018-06-11 4.81 4.81 4.72 4.74 4,045
2018-06-08 4.86 4.86 4.75 4.76 8,231
2018-06-07 5.01 5.04 4.82 4.90 3,861
2018-06-06 4.90 5.03 4.90 4.99 5,388
2018-06-05 5.04 5.04 4.86 4.89 7,543
2018-06-04 5.24 5.24 5.06 5.06 3,086
2018-06-01 5.22 5.22 5.12 5.18 1,348
2018-05-31 5.17 5.33 5.11 5.12 4,433
2018-05-30 5.30 5.50 5.29 5.29 4,163
2018-05-29 5.21 5.30 5.21 5.28 2,640
2018-05-25 5.23 5.25 5.11 5.21 3,990
2018-05-24 5.08 5.19 4.93 5.19 5,352
2018-05-23 4.82 5.12 4.82 5.12 7,162
2018-05-22 5.05 5.05 4.99 5.00 19,950
2018-05-21 5.13 5.14 5.01 5.01 2,603
2018-05-18 4.95 5.00 4.95 4.98 1,640
2018-05-17 4.99 5.02 4.95 4.99 3,172
2018-05-16 5.05 5.07 4.94 5.00 6,506
2018-05-15 4.97 5.09 4.97 5.09 2,903
2018-05-14 5.15 5.15 4.98 5.05 11,044
2018-05-11 5.04 5.42 5.04 5.17 15,963
2018-05-10 4.79 4.93 4.79 4.88 4,742
2018-05-09 4.78 4.89 4.78 4.84 3,786
2018-05-08 4.86 4.86 4.77 4.80 1,805

» More Avid Technology Stock Price History

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