Explore inspiring leadership stories with Talent and Yahoo Finance

Avid Technology, Inc. (AVID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

27.50

-0.06

(-0.22%)

As of 09:52AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2022	27.73	27.80	27.24	27.50	27.50	11,877
24 June 2022	27.28	27.86	26.91	27.56	27.56	690,200
23 June 2022	26.15	27.26	25.71	27.11	27.11	353,800
22 June 2022	25.39	26.50	25.21	25.97	25.97	231,800
21 June 2022	25.86	26.25	25.36	25.68	25.68	359,900
17 June 2022	25.61	26.11	25.23	25.46	25.46	347,800
16 June 2022	24.89	25.33	24.57	25.24	25.24	246,500
15 June 2022	25.31	26.23	25.14	25.70	25.70	241,400
14 June 2022	25.35	25.79	24.97	25.22	25.22	258,500
13 June 2022	25.44	25.97	24.74	25.21	25.21	259,400
10 June 2022	26.86	27.38	25.76	26.31	26.31	277,800
09 June 2022	28.18	28.19	27.31	27.37	27.37	259,400
08 June 2022	28.71	29.08	28.34	28.38	28.38	197,200
07 June 2022	28.18	28.96	28.18	28.83	28.83	267,500
06 June 2022	29.26	29.37	28.41	28.55	28.55	200,000
03 June 2022	28.77	29.19	28.41	28.86	28.86	182,100
02 June 2022	28.25	29.44	28.24	29.24	29.24	272,900
01 June 2022	29.62	29.69	28.46	28.49	28.49	298,900
31 May 2022	29.31	29.99	28.85	29.29	29.29	420,300
27 May 2022	28.73	29.76	27.94	29.75	29.75	415,100
26 May 2022	27.59	29.21	26.91	28.43	28.43	447,600
25 May 2022	25.69	28.34	25.67	27.64	27.64	547,300
24 May 2022	25.82	26.66	24.87	25.70	25.70	448,300
23 May 2022	26.76	27.00	25.13	26.10	26.10	580,300
20 May 2022	26.47	27.06	25.80	26.73	26.73	520,400
19 May 2022	24.34	26.95	24.34	26.16	26.16	600,500
18 May 2022	24.96	25.38	23.80	24.03	24.03	328,700
17 May 2022	24.98	25.75	24.66	25.38	25.38	443,000
16 May 2022	22.79	24.58	22.57	24.41	24.41	941,900
13 May 2022	22.86	23.47	22.74	22.95	22.95	251,100
12 May 2022	21.16	22.85	20.83	22.54	22.54	584,600
11 May 2022	23.26	23.58	21.37	21.45	21.45	520,800
10 May 2022	23.49	23.94	22.74	23.42	23.42	536,500
09 May 2022	22.88	23.51	22.46	23.00	23.00	1,000,200
06 May 2022	25.70	26.07	23.27	23.43	23.43	1,192,800
05 May 2022	30.66	30.66	24.61	25.42	25.42	1,574,500
04 May 2022	32.53	32.67	30.81	32.21	32.21	400,700
03 May 2022	31.97	32.58	31.31	32.45	32.45	363,700
02 May 2022	31.58	32.00	31.00	31.88	31.88	269,700
29 Apr 2022	31.40	32.10	31.07	31.71	31.71	255,800
28 Apr 2022	32.00	32.21	30.83	31.73	31.73	250,300
27 Apr 2022	31.91	32.42	31.13	31.41	31.41	239,700
26 Apr 2022	33.52	33.53	31.68	31.70	31.70	209,900
25 Apr 2022	33.44	34.27	33.14	33.94	33.94	316,100
22 Apr 2022	35.17	35.39	33.71	33.84	33.84	202,800
21 Apr 2022	36.15	36.51	34.87	35.25	35.25	275,800
20 Apr 2022	36.06	36.45	34.93	35.47	35.47	253,400
19 Apr 2022	35.96	36.39	35.67	35.78	35.78	339,100
18 Apr 2022	36.23	36.78	36.03	36.60	36.60	197,500
14 Apr 2022	36.57	37.25	36.12	36.25	36.25	202,200
13 Apr 2022	35.21	36.86	35.18	36.72	36.72	243,200
12 Apr 2022	34.91	35.64	34.80	35.24	35.24	209,400
11 Apr 2022	33.89	34.92	33.54	34.49	34.49	198,800
08 Apr 2022	34.51	34.69	33.20	34.24	34.24	267,100
07 Apr 2022	34.31	34.97	33.75	34.51	34.51	486,200
06 Apr 2022	34.61	34.71	33.55	34.35	34.35	366,300
05 Apr 2022	36.45	36.61	34.89	35.31	35.31	240,200
04 Apr 2022	35.35	36.91	35.19	36.64	36.64	254,000
01 Apr 2022	35.23	35.59	34.58	35.43	35.43	250,600
31 Mar 2022	35.45	35.93	34.65	34.87	34.87	285,500
30 Mar 2022	35.65	36.00	34.90	35.36	35.36	400,300
29 Mar 2022	36.00	36.78	35.50	36.09	36.09	336,700
28 Mar 2022	35.63	35.82	34.82	35.60	35.60	294,000
25 Mar 2022	36.63	36.63	35.16	35.64	35.64	401,100
24 Mar 2022	36.19	37.31	35.31	36.77	36.77	435,100
23 Mar 2022	34.74	35.81	34.00	35.68	35.68	371,000
22 Mar 2022	33.66	34.91	33.56	34.89	34.89	390,400
21 Mar 2022	31.99	33.85	31.86	33.68	33.68	625,500
18 Mar 2022	31.46	32.24	31.11	32.01	32.01	350,400
17 Mar 2022	30.67	31.66	30.67	31.50	31.50	252,900
16 Mar 2022	29.89	31.34	29.50	31.20	31.20	425,300
15 Mar 2022	27.81	29.64	27.70	29.60	29.60	282,500
14 Mar 2022	27.85	28.12	27.00	27.95	27.95	413,700
11 Mar 2022	28.23	28.36	26.80	27.85	27.85	518,900
10 Mar 2022	28.08	28.27	27.14	28.01	28.01	314,000
09 Mar 2022	28.82	29.19	28.36	28.79	28.79	370,200
08 Mar 2022	28.67	28.73	27.60	27.78	27.78	389,700
07 Mar 2022	30.08	30.37	28.51	28.51	28.51	368,300
04 Mar 2022	31.56	31.71	30.02	30.31	30.31	327,700
03 Mar 2022	32.20	32.55	31.30	32.14	32.14	367,600
02 Mar 2022	31.00	32.40	30.13	32.24	32.24	580,900
01 Mar 2022	31.29	31.67	28.83	29.00	29.00	724,600
28 Feb 2022	30.93	32.18	30.93	31.46	31.46	393,100
25 Feb 2022	30.93	31.86	30.41	31.76	31.76	287,800
24 Feb 2022	27.69	30.95	27.30	30.95	30.95	651,600
23 Feb 2022	30.23	30.60	28.78	28.81	28.81	236,100
22 Feb 2022	30.24	30.95	29.71	29.86	29.86	206,200
18 Feb 2022	31.05	31.28	30.00	30.61	30.61	198,800
17 Feb 2022	31.55	31.68	30.80	31.10	31.10	176,800
16 Feb 2022	31.57	32.12	31.36	31.95	31.95	216,200
15 Feb 2022	30.89	31.84	30.52	31.78	31.78	168,700
14 Feb 2022	29.69	30.60	29.67	30.37	30.37	217,800
11 Feb 2022	30.08	30.52	29.32	29.61	29.61	214,500
10 Feb 2022	30.31	31.12	29.69	29.96	29.96	209,900
09 Feb 2022	31.03	31.20	30.61	31.04	31.04	173,700
08 Feb 2022	29.26	30.76	29.26	30.71	30.71	158,800
07 Feb 2022	29.00	29.44	28.60	29.26	29.26	255,500
04 Feb 2022	29.00	29.45	28.60	29.07	29.07	275,100
03 Feb 2022	29.97	30.26	29.05	29.14	29.14	269,100
02 Feb 2022	31.05	31.46	30.08	30.19	30.19	272,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,893.60+131.20(+1.94%)

AUD/USD0.6935-0.0017(-0.24%)

ASX 2006,706.00+127.30(+1.94%)

OIL106.75-0.87(-0.81%)

GOLD1,831.90+1.60(+0.09%)

BTC-AUD30,040.35-971.17(-3.13%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Avid Technology, Inc. (AVID)

ALL ORDS
6,893.60
+131.20(+1.94%)

AUD/USD
0.6935
-0.0017(-0.24%)

ASX 200
6,706.00
+127.30(+1.94%)

OIL
106.75
-0.87(-0.81%)

GOLD
1,831.90
+1.60(+0.09%)

BTC-AUD
30,040.35
-971.17(-3.13%)