Avid Technology Stock Price (Quote) NASDAQ:AVID
$29.42 ( 0.650% ) Friday, 2nd Dec 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.01 | $29.50 | Friday, 2nd Dec 2022 AVID stock ended at $29.42. This is 0.65% more than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 4.62% from a day low at $28.14 to a day high of $29.44. |
| 90 days | $21.24 | $29.50 | |
| 52 weeks | $20.83 | $37.31 |
Historical Avid Technology prices
| Date | Open | High | Low | Close | Volume |
| 2022-12-02 | $28.56 | $29.44 | $28.14 | $29.42 | 134 287 |
| 2022-12-01 | $28.37 | $29.50 | $28.05 | $29.23 | 257 045 |
| 2022-11-30 | $26.42 | $27.89 | $26.28 | $27.89 | 121 198 |
| 2022-11-29 | $27.70 | $27.70 | $26.50 | $26.52 | 81 283 |
| 2022-11-28 | $27.83 | $28.44 | $27.61 | $27.76 | 202 785 |
| 2022-11-25 | $27.94 | $28.35 | $27.92 | $28.10 | 94 555 |
| 2022-11-23 | $27.86 | $28.55 | $27.70 | $28.31 | 69 175 |
| 2022-11-22 | $27.86 | $28.15 | $27.25 | $28.15 | 87 293 |
| 2022-11-21 | $27.88 | $27.99 | $27.47 | $27.58 | 87 981 |
| 2022-11-18 | $28.90 | $28.90 | $28.00 | $28.25 | 91 406 |
| 2022-11-17 | $27.05 | $28.08 | $26.84 | $27.97 | 111 540 |
| 2022-11-16 | $27.32 | $27.51 | $26.72 | $27.27 | 160 366 |
| 2022-11-15 | $27.78 | $28.15 | $27.21 | $27.68 | 181 942 |
| 2022-11-14 | $27.37 | $27.67 | $26.50 | $27.28 | 144 249 |
| 2022-11-11 | $26.86 | $28.19 | $26.66 | $27.87 | 196 787 |
| 2022-11-10 | $24.74 | $27.32 | $24.68 | $26.89 | 385 935 |
| 2022-11-09 | $22.47 | $25.27 | $22.01 | $23.40 | 552 702 |
| 2022-11-08 | $25.22 | $25.59 | $24.45 | $24.49 | 368 300 |
| 2022-11-07 | $24.57 | $25.08 | $23.86 | $24.98 | 434 071 |
| 2022-11-04 | $24.17 | $24.49 | $23.36 | $24.49 | 296 922 |
| 2022-11-03 | $24.28 | $24.89 | $23.84 | $23.89 | 343 576 |
| 2022-11-02 | $27.65 | $27.65 | $24.70 | $24.73 | 488 991 |
| 2022-11-01 | $27.89 | $27.94 | $27.42 | $27.69 | 254 652 |
| 2022-10-31 | $27.42 | $28.00 | $26.82 | $27.49 | 289 905 |
| 2022-10-28 | $27.63 | $28.01 | $26.96 | $27.35 | 435 320 |
| 2022-10-27 | $27.77 | $28.09 | $27.38 | $27.44 | 202 809 |
| 2022-10-26 | $27.88 | $28.64 | $27.17 | $27.42 | 483 736 |
| 2022-10-25 | $27.83 | $28.64 | $27.83 | $28.00 | 387 036 |
| 2022-10-24 | $26.95 | $27.75 | $26.18 | $27.69 | 288 418 |
| 2022-10-21 | $26.09 | $27.08 | $25.62 | $26.87 | 454 760 |
| 2022-10-20 | $25.96 | $26.68 | $25.68 | $25.90 | 256 973 |
| 2022-10-19 | $26.16 | $26.73 | $25.82 | $26.06 | 383 048 |
| 2022-10-18 | $26.43 | $26.54 | $25.73 | $26.35 | 245 448 |
| 2022-10-17 | $24.92 | $25.99 | $24.92 | $25.89 | 309 304 |
| 2022-10-14 | $25.00 | $25.05 | $24.00 | $24.36 | 259 691 |
| 2022-10-13 | $23.46 | $24.91 | $23.10 | $24.71 | 259 720 |
| 2022-10-12 | $23.93 | $24.14 | $23.63 | $23.69 | 182 629 |
| 2022-10-11 | $23.76 | $24.29 | $22.93 | $23.97 | 336 660 |
| 2022-10-10 | $24.50 | $24.50 | $23.18 | $23.76 | 312 735 |
| 2022-10-07 | $25.13 | $25.33 | $24.11 | $24.43 | 444 663 |
| 2022-10-06 | $25.28 | $25.95 | $25.28 | $25.47 | 265 998 |
| 2022-10-05 | $24.54 | $25.53 | $24.54 | $25.45 | 444 358 |
| 2022-10-04 | $24.47 | $25.05 | $24.45 | $24.82 | 262 488 |
| 2022-10-03 | $23.33 | $23.93 | $22.76 | $23.82 | 393 869 |
| 2022-09-30 | $22.79 | $23.91 | $22.67 | $23.26 | 1 055 247 |
| 2022-09-29 | $22.87 | $23.24 | $22.49 | $22.78 | 465 362 |
| 2022-09-28 | $21.94 | $23.43 | $21.82 | $23.27 | 508 251 |
| 2022-09-27 | $21.53 | $22.05 | $21.32 | $21.88 | 359 968 |
| 2022-09-26 | $21.89 | $22.40 | $21.24 | $21.28 | 334 935 |
| 2022-09-23 | $21.85 | $22.43 | $21.66 | $22.06 | 576 945 |
About Avid Technology
Avid Technology, Inc., together with its subsidiaries, develops, markets, sells, and supports software and integrated solutions for video and audio content creation, management, and distribution worldwide. The company's video products and solutions include the Media Composer, a cloud-enabled solution used to edit video content; Avid NEXIS shared storage systems; Maestro solutions for the integration of virtual sets, augmented reality, and video w... AVID Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
