NASDAQ:AVID
$29.37
(
0.686%
)
Friday, 24th Mar 2023
Avid Technology Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.91 | $30.96 | Friday, 24th Mar 2023 AVID stock ended at $29.37. This is 0.686% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 2.10% from a day low at $28.84 to a day high of $29.45. |
| 90 days | $24.83 | $32.89 | |
| 52 weeks | $20.83 | $37.22 |
Historical Avid Technology prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-24 | $28.92 | $29.45 | $28.84 | $29.37 | 230 424 |
| 2023-03-23 | $29.56 | $30.18 | $29.01 | $29.17 | 170 258 |
| 2023-03-22 | $29.67 | $30.28 | $29.33 | $29.35 | 168 266 |
| 2023-03-21 | $29.35 | $29.81 | $28.95 | $29.81 | 165 086 |
| 2023-03-20 | $28.83 | $29.19 | $28.67 | $29.00 | 185 462 |
| 2023-03-17 | $29.14 | $29.55 | $28.57 | $28.69 | 466 457 |
| 2023-03-16 | $28.35 | $29.57 | $27.63 | $29.29 | 185 420 |
| 2023-03-15 | $28.38 | $28.76 | $27.99 | $28.67 | 186 322 |
| 2023-03-14 | $29.14 | $29.48 | $28.28 | $28.90 | 217 919 |
| 2023-03-13 | $28.27 | $29.15 | $28.21 | $28.54 | 164 931 |
| 2023-03-10 | $28.89 | $29.33 | $28.11 | $28.67 | 276 800 |
| 2023-03-09 | $29.57 | $29.63 | $28.87 | $29.02 | 145 215 |
| 2023-03-08 | $29.57 | $29.75 | $29.00 | $29.44 | 109 040 |
| 2023-03-07 | $29.73 | $29.87 | $29.28 | $29.61 | 163 764 |
| 2023-03-06 | $29.08 | $30.96 | $28.74 | $29.80 | 485 473 |
| 2023-03-03 | $29.18 | $29.42 | $28.27 | $28.45 | 223 061 |
| 2023-03-02 | $25.00 | $29.05 | $24.91 | $28.79 | 417 458 |
| 2023-03-01 | $29.14 | $29.40 | $28.75 | $28.89 | 238 070 |
| 2023-02-28 | $29.33 | $29.51 | $28.80 | $29.06 | 292 095 |
| 2023-02-27 | $29.30 | $29.54 | $29.15 | $29.51 | 177 271 |
| 2023-02-24 | $29.17 | $29.25 | $28.78 | $29.01 | 133 757 |
| 2023-02-23 | $30.11 | $30.11 | $29.46 | $29.81 | 132 243 |
| 2023-02-22 | $30.16 | $30.29 | $29.70 | $29.79 | 160 073 |
| 2023-02-21 | $30.37 | $30.61 | $29.81 | $29.96 | 150 044 |
| 2023-02-17 | $31.27 | $31.27 | $30.38 | $30.83 | 226 246 |
| 2023-02-16 | $30.83 | $31.28 | $30.48 | $31.23 | 137 078 |
| 2023-02-15 | $30.57 | $31.59 | $30.57 | $31.33 | 146 165 |
| 2023-02-14 | $30.44 | $30.91 | $29.90 | $30.62 | 219 843 |
| 2023-02-13 | $29.90 | $30.72 | $29.71 | $30.60 | 112 479 |
| 2023-02-10 | $29.45 | $30.08 | $28.09 | $29.82 | 294 689 |
| 2023-02-09 | $29.99 | $30.37 | $29.47 | $29.57 | 170 695 |
| 2023-02-08 | $30.37 | $30.70 | $29.51 | $29.61 | 208 704 |
| 2023-02-07 | $30.04 | $30.62 | $29.30 | $30.51 | 352 081 |
| 2023-02-06 | $31.82 | $32.08 | $30.03 | $30.10 | 373 367 |
| 2023-02-03 | $31.78 | $32.73 | $31.10 | $32.21 | 224 352 |
| 2023-02-02 | $31.97 | $32.89 | $31.63 | $32.44 | 314 093 |
| 2023-02-01 | $30.29 | $31.65 | $30.29 | $31.51 | 195 891 |
| 2023-01-31 | $30.48 | $30.73 | $30.10 | $30.31 | 223 569 |
| 2023-01-30 | $30.62 | $31.01 | $30.32 | $30.38 | 120 049 |
| 2023-01-27 | $31.09 | $31.45 | $30.58 | $30.85 | 214 061 |
| 2023-01-26 | $30.50 | $31.34 | $30.35 | $31.14 | 120 381 |
| 2023-01-25 | $29.99 | $30.67 | $29.65 | $30.61 | 123 405 |
| 2023-01-24 | $30.27 | $30.58 | $30.04 | $30.36 | 140 562 |
| 2023-01-23 | $29.92 | $30.87 | $29.80 | $30.37 | 213 702 |
| 2023-01-20 | $29.40 | $29.82 | $28.97 | $29.80 | 204 726 |
| 2023-01-19 | $28.90 | $29.88 | $28.35 | $29.13 | 342 208 |
| 2023-01-18 | $29.01 | $29.41 | $28.44 | $29.04 | 228 525 |
| 2023-01-17 | $29.01 | $29.06 | $28.23 | $28.74 | 238 100 |
| 2023-01-13 | $28.78 | $29.07 | $28.38 | $28.95 | 193 746 |
| 2023-01-12 | $28.43 | $28.91 | $28.01 | $28.88 | 208 400 |
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.
