Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Avid Technology Stock Price (Quote) NASDAQ:AVID
$26.73 ( 2.18% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.83 | $36.51 | Friday, 20th May 2022 AVID stock ended at $26.73. This is 2.18% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 4.88% from a day low at $25.80 to a day high of $27.06. |
| 90 days | $20.83 | $37.31 | |
| 52 weeks | $20.83 | $40.48 |
Historical Avid Technology prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $26.47 | $27.06 | $25.80 | $26.73 | 520 388 |
| 2022-05-19 | $24.34 | $26.95 | $24.34 | $26.16 | 600 489 |
| 2022-05-18 | $24.96 | $25.38 | $23.80 | $24.03 | 328 475 |
| 2022-05-17 | $24.98 | $25.75 | $24.66 | $25.38 | 443 000 |
| 2022-05-16 | $22.79 | $24.58 | $22.57 | $24.41 | 941 940 |
| 2022-05-13 | $22.86 | $23.47 | $22.74 | $22.95 | 251 136 |
| 2022-05-12 | $21.16 | $22.85 | $20.83 | $22.54 | 588 710 |
| 2022-05-11 | $23.26 | $23.58 | $21.37 | $21.45 | 525 971 |
| 2022-05-10 | $23.49 | $23.94 | $22.74 | $23.42 | 543 252 |
| 2022-05-09 | $22.88 | $23.51 | $22.46 | $23.00 | 1 009 219 |
| 2022-05-06 | $25.70 | $26.07 | $23.27 | $23.43 | 1 209 523 |
| 2022-05-05 | $30.66 | $30.66 | $24.61 | $25.42 | 1 596 338 |
| 2022-05-04 | $32.53 | $32.67 | $30.81 | $32.21 | 404 501 |
| 2022-05-03 | $31.97 | $32.58 | $31.31 | $32.45 | 365 736 |
| 2022-05-02 | $31.58 | $32.00 | $31.00 | $31.88 | 272 496 |
| 2022-04-29 | $31.40 | $32.10 | $31.07 | $31.71 | 259 069 |
| 2022-04-28 | $32.00 | $32.21 | $30.83 | $31.73 | 252 468 |
| 2022-04-27 | $31.91 | $32.42 | $31.13 | $31.41 | 241 003 |
| 2022-04-26 | $33.52 | $33.53 | $31.68 | $31.70 | 211 256 |
| 2022-04-25 | $33.44 | $34.27 | $33.14 | $33.94 | 317 581 |
| 2022-04-22 | $35.17 | $35.39 | $33.71 | $33.84 | 202 800 |
| 2022-04-21 | $36.15 | $36.51 | $34.87 | $35.25 | 275 800 |
| 2022-04-20 | $36.06 | $36.45 | $34.93 | $35.47 | 253 400 |
| 2022-04-19 | $35.96 | $36.39 | $35.67 | $35.78 | 339 100 |
| 2022-04-18 | $36.23 | $36.78 | $36.03 | $36.60 | 197 500 |
| 2022-04-14 | $36.57 | $37.22 | $36.12 | $36.25 | 201 542 |
| 2022-04-13 | $35.21 | $36.86 | $35.18 | $36.72 | 243 236 |
| 2022-04-12 | $34.91 | $35.64 | $34.80 | $35.24 | 209 365 |
| 2022-04-11 | $33.89 | $34.92 | $33.54 | $34.51 | 180 771 |
| 2022-04-08 | $34.51 | $34.69 | $33.20 | $34.22 | 206 724 |
| 2022-04-07 | $34.31 | $34.97 | $33.75 | $34.51 | 486 200 |
| 2022-04-06 | $34.61 | $34.71 | $33.55 | $34.35 | 366 300 |
| 2022-04-05 | $36.45 | $36.61 | $34.89 | $35.31 | 240 200 |
| 2022-04-04 | $35.35 | $36.91 | $35.19 | $36.64 | 254 000 |
| 2022-04-01 | $35.23 | $35.59 | $34.58 | $35.48 | 218 890 |
| 2022-03-31 | $35.45 | $35.91 | $34.65 | $34.87 | 278 186 |
| 2022-03-30 | $35.65 | $36.00 | $34.90 | $35.36 | 333 980 |
| 2022-03-29 | $36.00 | $36.78 | $35.50 | $36.09 | 336 700 |
| 2022-03-28 | $35.63 | $35.82 | $34.82 | $35.60 | 294 000 |
| 2022-03-25 | $36.63 | $36.63 | $35.16 | $35.64 | 401 100 |
| 2022-03-24 | $36.19 | $37.31 | $35.31 | $36.77 | 435 100 |
| 2022-03-23 | $34.74 | $35.81 | $34.00 | $35.68 | 371 000 |
| 2022-03-22 | $33.66 | $34.91 | $33.56 | $34.89 | 388 579 |
| 2022-03-21 | $31.99 | $33.85 | $31.87 | $33.68 | 625 468 |
| 2022-03-18 | $31.46 | $32.24 | $31.11 | $32.01 | 345 730 |
| 2022-03-17 | $30.67 | $31.66 | $30.67 | $31.50 | 252 900 |
| 2022-03-16 | $29.89 | $31.34 | $29.50 | $31.20 | 425 300 |
| 2022-03-15 | $27.81 | $29.64 | $27.70 | $29.60 | 282 500 |
| 2022-03-14 | $27.85 | $28.12 | $27.00 | $27.95 | 413 700 |
| 2022-03-11 | $28.23 | $28.36 | $26.80 | $27.85 | 518 900 |
Avid Technology, Inc. develops, markets, sells, and supports software and hardware for digital media content production, management, and distribution worldwide. The company offers professional video creative tools, such as Media Composer product line that is used to edit video content; NewsCutter option and iNews systems for news production; Avid Symphony option, which is used during post-production; Media Composer | Cloud solution that enables b... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
