Get our best money-saving hacks and pro tips now

Avid Technology, Inc. (AVID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

31.04

+0.41

(+1.34%)

At close: 04:00PM EDT

31.15

+0.11

(+0.35%)

After hours:

04:20PM EDT

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	30.84	31.08	30.51	31.04	31.04	148,100
29 Mar 2023	30.25	30.75	30.21	30.63	30.63	207,900
28 Mar 2023	30.15	30.51	29.89	30.22	30.22	190,300
27 Mar 2023	29.57	30.34	29.43	30.32	30.32	299,400
24 Mar 2023	28.92	29.45	28.84	29.37	29.37	230,400
23 Mar 2023	29.56	30.18	29.01	29.17	29.17	170,300
22 Mar 2023	29.67	30.28	29.33	29.35	29.35	168,300
21 Mar 2023	29.35	29.81	28.95	29.81	29.81	165,100
20 Mar 2023	28.83	29.19	28.67	29.00	29.00	185,500
17 Mar 2023	29.14	29.55	28.57	28.69	28.69	466,500
16 Mar 2023	28.35	29.57	27.63	29.29	29.29	185,400
15 Mar 2023	28.38	28.76	27.99	28.67	28.67	186,300
14 Mar 2023	29.14	29.48	28.28	28.90	28.90	217,900
13 Mar 2023	28.27	29.15	28.21	28.54	28.54	164,900
10 Mar 2023	28.89	29.33	28.11	28.67	28.67	276,800
09 Mar 2023	29.57	29.63	28.87	29.02	29.02	145,200
08 Mar 2023	29.57	29.75	29.00	29.44	29.44	112,400
07 Mar 2023	29.73	29.87	29.28	29.61	29.61	163,800
06 Mar 2023	29.08	30.96	28.74	29.80	29.80	485,500
03 Mar 2023	29.18	29.42	28.27	28.45	28.45	223,100
02 Mar 2023	25.00	29.05	24.91	28.79	28.79	417,500
01 Mar 2023	29.14	29.40	28.75	28.89	28.89	245,900
28 Feb 2023	29.33	29.51	28.80	29.06	29.06	292,100
27 Feb 2023	29.30	29.54	29.15	29.51	29.51	177,300
24 Feb 2023	29.17	29.25	28.78	29.01	29.01	133,800
23 Feb 2023	30.11	30.11	29.46	29.81	29.81	132,200
22 Feb 2023	30.16	30.29	29.70	29.79	29.79	160,100
21 Feb 2023	30.37	30.61	29.81	29.96	29.96	150,000
17 Feb 2023	31.27	31.27	30.38	30.83	30.83	226,400
16 Feb 2023	30.83	31.28	30.48	31.23	31.23	137,100
15 Feb 2023	30.57	31.59	30.57	31.33	31.33	149,200
14 Feb 2023	30.44	30.91	29.90	30.62	30.62	219,800
13 Feb 2023	29.90	30.72	29.71	30.60	30.60	112,500
10 Feb 2023	29.45	30.08	28.09	29.82	29.82	294,900
09 Feb 2023	29.99	30.37	29.47	29.57	29.57	170,700
08 Feb 2023	30.37	30.70	29.51	29.61	29.61	208,700
07 Feb 2023	30.04	30.62	29.30	30.51	30.51	352,100
06 Feb 2023	31.82	32.08	30.03	30.10	30.10	373,400
03 Feb 2023	31.78	32.73	31.10	32.21	32.21	224,400
02 Feb 2023	31.97	32.89	31.63	32.44	32.44	314,100
01 Feb 2023	30.29	31.65	30.29	31.51	31.51	196,000
31 Jan 2023	30.48	30.73	30.10	30.31	30.31	223,600
30 Jan 2023	30.62	31.01	30.32	30.38	30.38	120,000
27 Jan 2023	31.09	31.45	30.58	30.85	30.85	214,100
26 Jan 2023	30.50	31.34	30.35	31.14	31.14	120,400
25 Jan 2023	29.99	30.67	29.65	30.61	30.61	123,400
24 Jan 2023	30.27	30.58	30.04	30.36	30.36	140,600
23 Jan 2023	29.92	30.87	29.80	30.37	30.37	213,700
20 Jan 2023	29.40	29.82	28.97	29.80	29.80	204,700
19 Jan 2023	28.90	29.88	28.35	29.13	29.13	342,200
18 Jan 2023	29.01	29.41	28.44	29.04	29.04	228,500
17 Jan 2023	29.01	29.06	28.23	28.74	28.74	238,100
13 Jan 2023	28.78	29.07	28.38	28.95	28.95	193,700
12 Jan 2023	28.43	28.91	28.01	28.88	28.88	208,400
11 Jan 2023	28.00	28.70	28.00	28.39	28.39	196,600
10 Jan 2023	27.60	27.95	26.99	27.93	27.93	146,200
09 Jan 2023	27.52	28.02	27.44	27.73	27.73	142,800
06 Jan 2023	26.61	27.51	26.30	27.31	27.31	157,700
05 Jan 2023	26.35	26.36	25.54	26.24	26.24	165,700
04 Jan 2023	27.08	27.18	25.93	26.27	26.27	214,200
03 Jan 2023	26.98	27.35	26.37	26.72	26.72	184,000
30 Dec 2022	25.90	26.85	25.90	26.59	26.59	299,900
29 Dec 2022	25.32	26.46	25.32	26.09	26.09	166,200
28 Dec 2022	25.18	25.48	24.83	24.97	24.97	195,600
27 Dec 2022	25.37	25.84	24.88	25.24	25.24	130,500
23 Dec 2022	25.46	25.68	25.22	25.30	25.30	103,000
22 Dec 2022	25.37	25.50	24.65	25.47	25.47	209,100
21 Dec 2022	25.43	25.95	25.25	25.73	25.73	169,800
20 Dec 2022	24.99	25.81	24.85	25.17	25.17	189,100
19 Dec 2022	24.93	25.48	24.65	25.05	25.05	292,300
16 Dec 2022	25.08	25.42	24.80	24.99	24.99	859,900
15 Dec 2022	26.31	26.31	25.28	25.45	25.45	239,300
14 Dec 2022	27.09	27.55	26.33	26.75	26.75	240,400
13 Dec 2022	28.66	28.97	27.15	27.20	27.20	177,500
12 Dec 2022	27.02	27.92	26.90	27.35	27.35	242,500
09 Dec 2022	26.86	27.12	26.78	26.89	26.89	149,000
08 Dec 2022	26.80	27.45	26.22	27.03	27.03	130,000
07 Dec 2022	26.89	27.10	26.15	26.37	26.37	181,100
06 Dec 2022	28.45	28.60	26.56	27.00	27.00	276,800
05 Dec 2022	29.27	29.40	27.99	28.45	28.45	273,500
02 Dec 2022	28.56	29.50	28.14	29.42	29.42	265,800
01 Dec 2022	28.37	29.50	28.05	29.30	29.30	355,600
30 Nov 2022	26.42	28.26	26.28	28.08	28.08	366,600
29 Nov 2022	27.70	27.70	26.44	26.48	26.48	172,300
28 Nov 2022	27.83	28.44	27.61	27.72	27.72	283,900
25 Nov 2022	27.94	28.35	27.92	28.10	28.10	94,600
23 Nov 2022	27.86	28.55	27.70	28.38	28.38	115,300
22 Nov 2022	27.86	28.17	27.25	27.88	27.88	192,800
21 Nov 2022	27.88	27.99	27.47	27.64	27.64	152,000
18 Nov 2022	28.90	28.90	28.00	28.12	28.12	160,100
17 Nov 2022	27.05	28.36	26.84	28.29	28.29	257,000
16 Nov 2022	27.32	27.62	26.72	27.60	27.60	284,100
15 Nov 2022	27.78	28.15	27.21	27.51	27.51	280,500
14 Nov 2022	27.37	27.67	26.50	27.37	27.37	303,600
11 Nov 2022	26.86	28.19	26.66	27.67	27.67	319,700
10 Nov 2022	24.74	27.32	24.68	26.92	26.92	457,300
09 Nov 2022	22.47	25.27	22.01	23.57	23.57	620,500
08 Nov 2022	25.22	25.59	24.45	24.49	24.49	371,200
07 Nov 2022	24.57	25.08	23.86	24.98	24.98	434,100
04 Nov 2022	24.17	24.49	23.36	24.49	24.49	296,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,368.40+56.00(+0.77%)

ASX 2007,173.70+51.40(+0.72%)

AUD/USD0.6728+0.0011(+0.16%)

OIL74.34-0.03(-0.04%)

GOLD1,999.50+1.80(+0.09%)

Bitcoin AUD41,837.60-1,243.14(-2.89%)

Get our best money-saving hacks and pro tips now

Avid Technology, Inc. (AVID)

ALL ORDS
7,368.40
+56.00(+0.77%)

ASX 200
7,173.70
+51.40(+0.72%)

AUD/USD
0.6728
+0.0011(+0.16%)

OIL
74.34
-0.03(-0.04%)

GOLD
1,999.50
+1.80(+0.09%)

Bitcoin AUD
41,837.60
-1,243.14(-2.89%)