AVerMedia Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	35.15	35.25	34.60	34.65	34.65	-1.42%	238,435
Mar 25, 2026	35.60	35.60	35.00	35.15	35.15	0.43%	216,242
Mar 24, 2026	35.05	35.80	34.30	35.00	35.00	0.57%	256,214
Mar 23, 2026	35.25	35.45	34.05	34.80	34.80	-2.11%	229,124
Mar 20, 2026	35.75	36.25	35.40	35.55	35.55	-0.70%	376,874
Mar 19, 2026	36.55	36.55	35.65	35.80	35.80	-2.59%	511,629
Mar 18, 2026	36.35	36.75	35.80	36.75	36.75	1.80%	560,976
Mar 17, 2026	36.20	36.20	35.90	36.10	36.10	1.12%	291,967
Mar 16, 2026	35.30	35.70	34.80	35.70	35.70	2.59%	383,188
Mar 13, 2026	34.85	34.95	34.30	34.80	34.80	-1.14%	276,493
Mar 12, 2026	35.35	35.70	35.10	35.20	35.20	-1.12%	232,665
Mar 11, 2026	35.00	35.70	35.00	35.60	35.60	2.59%	390,993
Mar 10, 2026	34.90	34.90	34.05	34.70	34.70	2.21%	303,762
Mar 9, 2026	35.50	35.50	33.15	33.95	33.95	-3.41%	791,102
Mar 6, 2026	34.45	35.30	34.10	35.15	35.15	1.74%	335,827
Mar 5, 2026	35.00	35.05	34.15	34.55	34.55	2.22%	410,555
Mar 4, 2026	35.25	35.25	33.40	33.80	33.80	-4.65%	911,629
Mar 3, 2026	36.50	36.65	35.10	35.45	35.45	-2.61%	845,231
Mar 2, 2026	36.40	36.80	35.80	36.40	36.40	-2.28%	936,614
Feb 26, 2026	37.25	38.05	37.25	37.25	37.25	1.78%	1,149,825
Feb 25, 2026	37.25	37.45	36.10	36.60	36.60	-1.35%	935,674
Feb 24, 2026	37.10	38.00	36.95	37.10	37.10	-0.27%	901,651
Feb 23, 2026	36.80	37.75	36.80	37.20	37.20	1.22%	1,145,227
Feb 11, 2026	36.80	37.05	36.50	36.75	36.75	-1.08%	490,782
Feb 10, 2026	37.15	37.35	36.85	37.15	37.15	-	221,193
Feb 9, 2026	38.10	38.45	36.95	37.15	37.15	-0.93%	463,683
Feb 6, 2026	38.60	38.65	37.00	37.50	37.50	-4.94%	771,426
Feb 5, 2026	39.40	40.70	39.05	39.45	39.45	-0.63%	562,515
Feb 4, 2026	39.00	39.70	38.50	39.70	39.70	1.93%	351,571
Feb 3, 2026	38.70	38.95	37.90	38.95	38.95	2.77%	474,260
Feb 2, 2026	38.55	38.70	37.65	37.90	37.90	-3.56%	732,486
Jan 30, 2026	39.50	39.75	38.75	39.30	39.30	-1.87%	1,015,836
Jan 29, 2026	42.20	42.45	39.80	40.05	40.05	-4.30%	2,084,600
Jan 28, 2026	42.05	42.45	40.85	41.85	41.85	0.12%	5,564,938
Jan 27, 2026	41.10	41.85	40.10	41.80	41.80	3.08%	2,183,668
Jan 26, 2026	40.60	41.25	39.85	40.55	40.55	1.25%	1,203,771
Jan 23, 2026	39.70	40.95	39.50	40.05	40.05	2.56%	1,579,670
Jan 22, 2026	39.30	40.20	39.00	39.05	39.05	0.90%	743,214
Jan 21, 2026	39.05	39.80	38.60	38.70	38.70	-1.78%	734,956
Jan 20, 2026	39.95	40.00	39.40	39.40	39.40	-1.50%	639,408
Jan 19, 2026	39.50	40.55	39.00	40.00	40.00	1.39%	966,749
Jan 16, 2026	40.50	40.50	39.35	39.45	39.45	-1.37%	604,943
Jan 15, 2026	40.40	40.40	39.50	40.00	40.00	-0.74%	495,560
Jan 14, 2026	39.70	40.30	39.30	40.30	40.30	2.41%	960,170
Jan 13, 2026	40.50	40.50	38.85	39.35	39.35	-1.13%	724,090
Jan 12, 2026	39.10	40.10	38.80	39.80	39.80	2.18%	784,507
Jan 9, 2026	39.75	40.20	38.55	38.95	38.95	-0.76%	742,502
Jan 8, 2026	40.70	41.20	39.25	39.25	39.25	-1.88%	1,079,121
Jan 7, 2026	40.95	41.50	40.00	40.00	40.00	-2.32%	1,884,347
Jan 6, 2026	40.00	41.40	39.50	40.95	40.95	7.91%	3,936,747