Avid Technology, Inc. (AVID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

27.95

+0.11

(+0.40%)

At close: 04:00PM EDT

27.29

-0.66

(-2.36%)

After hours:

06:40PM EDT

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	27.81	28.30	27.71	27.95	27.95	261,600
11 Aug 2022	27.32	28.10	26.70	27.84	27.84	220,300
10 Aug 2022	26.76	27.40	26.66	27.14	27.14	229,300
09 Aug 2022	26.03	26.32	23.61	26.23	26.23	191,100
08 Aug 2022	26.85	26.99	25.67	26.10	26.10	200,900
05 Aug 2022	26.03	26.80	25.59	26.65	26.65	320,100
04 Aug 2022	27.13	27.93	25.93	26.24	26.24	327,600
03 Aug 2022	25.85	29.36	25.85	27.01	27.01	467,600
02 Aug 2022	28.11	28.86	27.56	28.09	28.09	283,700
01 Aug 2022	27.77	28.35	27.26	28.27	28.27	204,400
29 Jul 2022	28.32	28.71	27.95	28.06	28.06	195,900
28 Jul 2022	27.61	28.36	27.31	28.07	28.07	189,500
27 Jul 2022	26.80	27.99	26.51	27.65	27.65	301,700
26 Jul 2022	27.42	27.47	26.39	26.54	26.54	160,600
25 Jul 2022	27.84	28.80	27.23	27.61	27.61	245,200
22 Jul 2022	28.95	29.22	27.50	27.79	27.79	257,200
21 Jul 2022	28.52	29.34	27.91	29.02	29.02	178,300
20 Jul 2022	27.58	28.79	27.39	28.59	28.59	205,900
19 Jul 2022	26.98	27.67	26.66	27.51	27.51	219,200
18 Jul 2022	27.51	27.78	26.50	26.65	26.65	218,200
15 Jul 2022	26.98	27.32	26.50	26.98	26.98	257,200
14 Jul 2022	26.78	26.97	26.36	26.41	26.41	205,600
13 Jul 2022	26.16	27.33	25.35	27.08	27.08	314,600
12 Jul 2022	28.66	29.35	26.66	26.69	26.69	372,200
11 Jul 2022	29.04	29.27	28.45	28.88	28.88	147,600
08 Jul 2022	28.23	29.23	28.21	29.14	29.14	265,600
07 Jul 2022	28.37	28.74	28.11	28.55	28.55	234,800
06 Jul 2022	26.81	28.32	26.40	28.20	28.20	399,100
05 Jul 2022	25.61	26.38	25.22	26.32	26.32	176,400
01 Jul 2022	25.91	26.30	25.48	26.10	26.10	170,600
30 Jun 2022	25.54	26.17	25.35	25.95	25.95	224,800
29 Jun 2022	25.92	26.39	25.29	25.85	25.85	212,200
28 Jun 2022	27.49	27.83	26.01	26.03	26.03	231,000
27 Jun 2022	27.73	27.95	27.08	27.23	27.23	224,000
24 Jun 2022	27.28	27.86	26.91	27.56	27.56	690,200
23 Jun 2022	26.15	27.26	25.71	27.11	27.11	353,800
22 Jun 2022	25.39	26.50	25.21	25.97	25.97	231,800
21 Jun 2022	25.86	26.25	25.36	25.68	25.68	359,900
17 Jun 2022	25.61	26.11	25.23	25.46	25.46	347,800
16 Jun 2022	24.89	25.33	24.57	25.24	25.24	246,500
15 Jun 2022	25.31	26.23	25.14	25.70	25.70	241,400
14 Jun 2022	25.35	25.79	24.97	25.22	25.22	258,500
13 Jun 2022	25.44	25.97	24.74	25.21	25.21	259,400
10 Jun 2022	26.86	27.38	25.76	26.31	26.31	277,800
09 Jun 2022	28.18	28.19	27.31	27.37	27.37	259,400
08 Jun 2022	28.71	29.08	28.34	28.38	28.38	197,200
07 Jun 2022	28.18	28.96	28.18	28.83	28.83	267,500
06 Jun 2022	29.26	29.37	28.41	28.55	28.55	200,000
03 Jun 2022	28.77	29.19	28.41	28.86	28.86	182,100
02 Jun 2022	28.25	29.44	28.24	29.24	29.24	272,900
01 Jun 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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,730.52-29.49(-0.25%)

NZD/USD0.6457+0.0027(+0.41%)

NZD/EUR0.6286+0.0060(+0.97%)

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

OIL91.88-2.46(-2.61%)

Avid Technology, Inc. (AVID)

NZX 50
11,730.52
-29.49(-0.25%)

NZD/USD
0.6457
+0.0027(+0.41%)

NZD/EUR
0.6286
+0.0060(+0.97%)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

OIL
91.88
-2.46(-2.61%)