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

32.44

+0.93

(+2.95%)

At close: 04:00PM EST

33.08

+0.64

(+1.97%)

After hours:

04:53PM EST

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
03 Nov 2022	24.28	24.89	23.84	23.89	23.89	368,800
02 Nov 2022	27.65	27.65	24.70	24.73	24.73	489,000
01 Nov 2022	27.89	27.94	27.42	27.69	27.69	254,700
31 Oct 2022	27.42	28.00	26.82	27.49	27.49	289,900
28 Oct 2022	27.63	28.01	26.96	27.35	27.35	435,300
27 Oct 2022	27.77	28.09	27.38	27.44	27.44	203,000
26 Oct 2022	27.88	28.64	27.17	27.42	27.42	483,700
25 Oct 2022	27.83	28.64	27.83	28.00	28.00	387,100
24 Oct 2022	26.95	27.75	26.18	27.69	27.69	288,400
21 Oct 2022	26.09	27.08	25.62	26.87	26.87	454,800
20 Oct 2022	25.96	26.68	25.68	25.90	25.90	257,000
19 Oct 2022	26.16	26.73	25.82	26.06	26.06	383,000
18 Oct 2022	26.43	26.54	25.73	26.35	26.35	245,900
17 Oct 2022	24.92	25.99	24.92	25.89	25.89	309,300
14 Oct 2022	25.00	25.05	24.00	24.36	24.36	259,700
13 Oct 2022	23.46	24.91	23.10	24.71	24.71	259,700
12 Oct 2022	23.93	24.14	23.63	23.69	23.69	185,800
11 Oct 2022	23.76	24.29	22.93	23.97	23.97	336,700
10 Oct 2022	24.50	24.50	23.18	23.76	23.76	312,700
07 Oct 2022	25.13	25.33	24.11	24.43	24.43	444,700
06 Oct 2022	25.28	25.95	25.28	25.47	25.47	266,000
05 Oct 2022	24.54	25.53	24.54	25.45	25.45	444,400
04 Oct 2022	24.47	25.05	24.45	24.82	24.82	262,500
03 Oct 2022	23.33	23.93	22.76	23.82	23.82	394,000
30 Sept 2022	22.79	23.91	22.67	23.26	23.26	1,055,200
29 Sept 2022	22.87	23.24	22.49	22.78	22.78	465,400
28 Sept 2022	21.94	23.43	21.82	23.27	23.27	508,300
27 Sept 2022	21.53	22.05	21.32	21.88	21.88	360,000
26 Sept 2022	21.89	22.40	21.24	21.28	21.28	334,900
23 Sept 2022	21.85	22.43	21.66	22.06	22.06	577,100
22 Sept 2022	22.50	22.73	21.68	22.03	22.03	386,600
21 Sept 2022	23.52	23.64	22.56	22.61	22.61	350,000
20 Sept 2022	23.68	23.93	23.34	23.41	23.41	318,900
19 Sept 2022	24.00	24.50	23.27	23.84	23.84	466,300
16 Sept 2022	23.43	24.29	23.12	24.05	24.05	1,151,100
15 Sept 2022	25.38	25.43	23.46	23.78	23.78	627,500
14 Sept 2022	25.66	25.88	25.24	25.54	25.54	450,900
13 Sept 2022	25.61	26.18	25.04	25.63	25.63	371,300
12 Sept 2022	25.61	26.68	25.54	26.31	26.31	327,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.7056-0.0025(-0.36%)

OIL75.73-0.15(-0.20%)

GOLD1,929.30-1.50(-0.08%)

BTC-AUD33,341.84-633.05(-1.86%)

Get our best money-saving hacks and pro tips now

Avid Technology, Inc. (AVID)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.7056
-0.0025(-0.36%)

OIL
75.73
-0.15(-0.20%)

GOLD
1,929.30
-1.50(-0.08%)

BTC-AUD
33,341.84
-633.05(-1.86%)