Mail

AVID - Avid Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	24.10	24.52	23.98	24.06	24.06	548,700
25 May 2023	25.11	25.23	24.08	24.18	24.18	1,117,500
24 May 2023	20.57	25.63	20.55	25.16	25.16	5,697,500
23 May 2023	20.82	21.08	20.36	20.47	20.47	458,200
22 May 2023	20.35	21.22	20.35	20.82	20.82	927,800
19 May 2023	20.83	20.99	20.09	20.39	20.39	510,200
18 May 2023	20.39	20.71	20.25	20.51	20.51	414,200
17 May 2023	20.05	20.84	19.78	20.45	20.45	961,300
16 May 2023	20.00	20.39	19.95	20.06	20.06	1,012,300
15 May 2023	20.38	20.56	19.97	20.09	20.09	527,900
12 May 2023	21.04	21.09	20.31	20.33	20.33	308,600
11 May 2023	21.11	21.17	20.45	21.09	21.09	407,100
10 May 2023	21.60	21.71	21.19	21.23	21.23	317,900
09 May 2023	21.55	21.92	21.19	21.39	21.39	421,900
08 May 2023	22.06	22.06	20.86	21.76	21.76	609,600
05 May 2023	24.43	24.55	21.21	22.11	22.11	1,905,800
04 May 2023	26.44	26.44	24.16	24.85	24.85	885,500
03 May 2023	27.51	27.54	26.47	26.52	26.52	410,400
02 May 2023	28.72	29.49	27.32	27.35	27.35	310,900
01 May 2023	29.44	29.79	28.08	28.60	28.60	241,900
28 Apr 2023	28.83	29.56	28.69	29.51	29.51	332,600
27 Apr 2023	28.85	29.02	28.47	28.92	28.92	194,600
26 Apr 2023	29.55	29.82	28.46	28.71	28.71	189,500
25 Apr 2023	30.90	30.90	29.18	29.48	29.48	257,800
24 Apr 2023	31.02	31.52	31.02	31.25	31.25	236,500
21 Apr 2023	31.18	31.49	30.82	31.11	31.11	180,000
20 Apr 2023	31.72	32.06	30.98	31.24	31.24	283,300
19 Apr 2023	31.55	32.07	31.30	32.06	32.06	235,300
18 Apr 2023	32.42	32.42	31.44	31.82	31.82	247,700
17 Apr 2023	32.85	32.96	32.24	32.30	32.30	162,200
14 Apr 2023	33.10	33.16	32.44	32.79	32.79	151,400
13 Apr 2023	32.49	33.12	32.22	33.11	33.11	227,100
12 Apr 2023	33.02	33.09	32.26	32.26	32.26	312,700
11 Apr 2023	33.21	33.41	32.50	32.74	32.74	212,100
10 Apr 2023	31.72	33.34	31.72	33.21	33.21	377,500
06 Apr 2023	31.48	32.07	31.14	32.00	32.00	212,000
05 Apr 2023	31.85	31.85	30.86	31.75	31.75	234,700
04 Apr 2023	32.08	32.10	31.46	31.88	31.88	228,500
03 Apr 2023	31.76	32.13	31.44	32.07	32.07	276,200
31 Mar 2023	31.20	32.16	31.15	31.98	31.98	381,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...