Avid Technology, Inc. - AVID - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2023	27.04	27.04	27.04	27.04	27.04	0
November 06, 2023	27.04	27.04	27.04	27.05	27.03	549,785
November 03, 2023	27.04	27.04	27.04	27.05	27.03	523,941
November 02, 2023	27.03	27	27	27.05	27	1.06M
November 01, 2023	27.01	27.02	27.02	27.03	27.01	363,271
October 31, 2023	26.99	27.02	27.02	27.04	26.99	384,403
October 30, 2023	27	27	27	27.01	26.99	345,852
October 27, 2023	26.99	26.99	26.99	27.01	26.98	730,833
October 26, 2023	26.98	27	27	27	26.96	875,797
October 25, 2023	26.96	26.97	26.97	26.98	26.96	923,799
October 24, 2023	26.99	26.97	26.97	27	26.96	892,701
October 23, 2023	26.99	26.98	26.98	27	26.97	727,128
October 20, 2023	26.93	26.93	26.93	26.95	26.91	519,008
October 19, 2023	26.93	26.93	26.93	26.97	26.92	365,136
October 18, 2023	26.9	26.91	26.91	26.94	26.89	423,579
October 17, 2023	26.89	26.91	26.91	26.94	26.89	327,634
October 16, 2023	26.92	26.89	26.89	26.95	26.89	246,554
October 13, 2023	26.9	26.9	26.9	26.93	26.89	479,928
October 12, 2023	26.9	26.9	26.9	26.94	26.87	373,786
October 11, 2023	26.89	26.91	26.91	26.91	26.88	226,508
October 10, 2023	26.87	26.88	26.88	26.9	26.85	332,296
October 09, 2023	26.86	26.87	26.87	26.89	26.84	142,232
October 06, 2023	26.85	26.86	26.86	26.89	26.84	314,899
October 05, 2023	26.86	26.84	26.84	26.9	26.84	544,990
October 04, 2023	26.86	26.88	26.88	26.9	26.85	2.75M
October 03, 2023	26.88	26.86	26.86	26.9	26.85	521,969
October 02, 2023	26.88	26.89	26.89	26.91	26.88	581,169
September 29, 2023	26.88	26.87	26.87	26.9	26.86	264,181
September 28, 2023	26.84	26.86	26.86	26.92	26.84	573,622
September 27, 2023	26.83	26.8	26.8	26.88	26.8	276,354
September 26, 2023	26.85	26.84	26.84	26.87	26.83	322,750
September 25, 2023	26.82	26.85	26.85	26.88	26.8	333,310
September 22, 2023	26.85	26.83	26.83	26.87	26.8	260,318
September 21, 2023	26.83	26.81	26.81	26.87	26.8	300,334
September 20, 2023	26.84	26.84	26.84	26.89	26.82	340,528
September 19, 2023	26.85	26.85	26.85	26.91	26.8	648,715
September 18, 2023	26.83	26.8	26.8	26.95	26.8	448,487
September 15, 2023	26.8	26.83	26.83	26.85	26.8	674,359
September 14, 2023	26.83	26.8	26.8	26.85	26.79	310,409
September 13, 2023	26.8	26.8	26.8	26.85	26.76	586,603
September 12, 2023	26.8	26.8	26.8	26.84	26.79	420,632
September 11, 2023	26.84	26.8	26.8	26.85	26.8	167,217
September 08, 2023	26.85	26.85	26.85	26.86	26.79	364,243
September 07, 2023	26.8	26.83	26.83	26.88	26.73	290,288
September 06, 2023	26.76	26.83	26.83	26.86	26.73	661,492
September 05, 2023	26.66	26.78	26.78	26.84	26.65	1.05M
September 01, 2023	26.66	26.68	26.68	26.72	26.64	385,257
August 31, 2023	26.68	26.66	26.66	26.71	26.64	402,370
August 30, 2023	26.65	26.67	26.67	26.71	26.63	644,965
August 29, 2023	26.63	26.65	26.65	26.69	26.62	218,900
August 28, 2023	26.64	26.64	26.64	26.7	26.62	235,304
August 25, 2023	26.63	26.66	26.66	26.68	26.6	342,953
August 24, 2023	26.63	26.61	26.61	26.72	26.6	357,348
August 23, 2023	26.62	26.68	26.68	26.72	26.58	465,425
August 22, 2023	26.63	26.6	26.6	26.7	26.57	730,541
August 21, 2023	26.62	26.6	26.6	26.65	26.59	502,778
August 18, 2023	26.6	26.6	26.6	26.72	26.59	663,179
August 17, 2023	26.64	26.62	26.62	26.7	26.59	667,277
August 16, 2023	26.61	26.64	26.64	26.66	26.56	551,837
August 15, 2023	26.55	26.57	26.57	26.71	26.52	1.14M

Avid Technology, Inc. (AVID) NASDAQ