AVID - Avid Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202324.1024.5223.9824.0624.06548,700
25 May 202325.1125.2324.0824.1824.181,117,500
24 May 202320.5725.6320.5525.1625.165,697,500
23 May 202320.8221.0820.3620.4720.47458,200
22 May 202320.3521.2220.3520.8220.82927,800
19 May 202320.8320.9920.0920.3920.39510,200
18 May 202320.3920.7120.2520.5120.51414,200
17 May 202320.0520.8419.7820.4520.45961,300
16 May 202320.0020.3919.9520.0620.061,012,300
15 May 202320.3820.5619.9720.0920.09527,900
12 May 202321.0421.0920.3120.3320.33308,600
11 May 202321.1121.1720.4521.0921.09407,100
10 May 202321.6021.7121.1921.2321.23317,900
09 May 202321.5521.9221.1921.3921.39421,900
08 May 202322.0622.0620.8621.7621.76609,600
05 May 202324.4324.5521.2122.1122.111,905,800
04 May 202326.4426.4424.1624.8524.85885,500
03 May 202327.5127.5426.4726.5226.52410,400
02 May 202328.7229.4927.3227.3527.35310,900
01 May 202329.4429.7928.0828.6028.60241,900
28 Apr 202328.8329.5628.6929.5129.51332,600
27 Apr 202328.8529.0228.4728.9228.92194,600
26 Apr 202329.5529.8228.4628.7128.71189,500
25 Apr 202330.9030.9029.1829.4829.48257,800
24 Apr 202331.0231.5231.0231.2531.25236,500
21 Apr 202331.1831.4930.8231.1131.11180,000
20 Apr 202331.7232.0630.9831.2431.24283,300
19 Apr 202331.5532.0731.3032.0632.06235,300
18 Apr 202332.4232.4231.4431.8231.82247,700
17 Apr 202332.8532.9632.2432.3032.30162,200
14 Apr 202333.1033.1632.4432.7932.79151,400
13 Apr 202332.4933.1232.2233.1133.11227,100
12 Apr 202333.0233.0932.2632.2632.26312,700
11 Apr 202333.2133.4132.5032.7432.74212,100
10 Apr 202331.7233.3431.7233.2133.21377,500
06 Apr 202331.4832.0731.1432.0032.00212,000
05 Apr 202331.8531.8530.8631.7531.75234,700
04 Apr 202332.0832.1031.4631.8831.88228,500
03 Apr 202331.7632.1331.4432.0732.07276,200
31 Mar 202331.2032.1631.1531.9831.98381,900
30 Mar 202330.8431.0830.5131.0431.04148,100
29 Mar 202330.2530.7530.2130.6330.63207,900
28 Mar 202330.1530.5129.8930.2230.22190,300
27 Mar 202329.5730.3429.4330.3230.32299,400
24 Mar 202328.9229.4528.8429.3729.37230,400
23 Mar 202329.5630.1829.0129.1729.17170,300
22 Mar 202329.6730.2829.3329.3529.35168,300
21 Mar 202329.3529.8128.9529.8129.81165,100
20 Mar 202328.8329.1928.6729.0029.00185,500
17 Mar 202329.1429.5528.5728.6928.69466,500
16 Mar 202328.3529.5727.6329.2929.29185,400
15 Mar 202328.3828.7627.9928.6728.67186,300
14 Mar 202329.1429.4828.2828.9028.90217,900
13 Mar 202328.2729.1528.2128.5428.54164,900
10 Mar 202328.8929.3328.1128.6728.67276,800
09 Mar 202329.5729.6328.8729.0229.02145,200
08 Mar 202329.5729.7529.0029.4429.44112,400
07 Mar 202329.7329.8729.2829.6129.61163,800
06 Mar 202329.0830.9628.7429.8029.80485,500
03 Mar 202329.1829.4228.2728.4528.45223,100
02 Mar 202325.0029.0524.9128.7928.79417,500
01 Mar 202329.1429.4028.7528.8928.89245,900
28 Feb 202329.3329.5128.8029.0629.06292,100
27 Feb 202329.3029.5429.1529.5129.51177,300
24 Feb 202329.1729.2528.7829.0129.01133,800
23 Feb 202330.1130.1129.4629.8129.81132,200
22 Feb 202330.1630.2929.7029.7929.79160,100
21 Feb 202330.3730.6129.8129.9629.96150,000
17 Feb 202331.2731.2730.3830.8330.83226,400
16 Feb 202330.8331.2830.4831.2331.23137,100
15 Feb 202330.5731.5930.5731.3331.33149,200
14 Feb 202330.4430.9129.9030.6230.62219,800
13 Feb 202329.9030.7229.7130.6030.60112,500
10 Feb 202329.4530.0828.0929.8229.82294,900
09 Feb 202329.9930.3729.4729.5729.57170,700
08 Feb 202330.3730.7029.5129.6129.61208,700
07 Feb 202330.0430.6229.3030.5130.51352,100
06 Feb 202331.8232.0830.0330.1030.10373,400
03 Feb 202331.7832.7331.1032.2132.21224,400
02 Feb 202331.9732.8931.6332.4432.44314,100
01 Feb 202330.2931.6530.2931.5131.51196,000
31 Jan 202330.4830.7330.1030.3130.31223,600
30 Jan 202330.6231.0130.3230.3830.38120,000
27 Jan 202331.0931.4530.5830.8530.85214,100
26 Jan 202330.5031.3430.3531.1431.14120,400
25 Jan 202329.9930.6729.6530.6130.61123,400
24 Jan 202330.2730.5830.0430.3630.36140,600
23 Jan 202329.9230.8729.8030.3730.37213,700
20 Jan 202329.4029.8228.9729.8029.80204,700
19 Jan 202328.9029.8828.3529.1329.13342,200
18 Jan 202329.0129.4128.4429.0429.04228,500
17 Jan 202329.0129.0628.2328.7428.74238,100
13 Jan 202328.7829.0728.3828.9528.95193,700
12 Jan 202328.4328.9128.0128.8828.88208,400
11 Jan 202328.0028.7028.0028.3928.39196,600
10 Jan 202327.6027.9526.9927.9327.93146,200
09 Jan 202327.5228.0227.4427.7327.73142,800
06 Jan 202326.6127.5126.3027.3127.31157,700
05 Jan 202326.3526.3625.5426.2426.24165,700
04 Jan 202327.0827.1825.9326.2726.27214,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...