AVerMedia Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	39.00	39.70	36.50	38.10	38.10	-1.30%	1,487,755
Jul 28, 2026	40.00	40.30	38.50	38.60	38.60	-5.74%	822,857
Jul 27, 2026	41.50	41.90	40.15	40.95	40.95	-0.12%	773,322
Jul 24, 2026	41.65	42.30	40.20	41.00	41.00	0.37%	1,055,276
Jul 23, 2026	41.95	42.00	40.10	40.85	40.85	-0.12%	428,757
Jul 22, 2026	41.15	41.80	40.85	40.90	40.90	1.36%	890,972
Jul 21, 2026	40.30	40.75	39.90	40.35	40.35	1.13%	544,557
Jul 20, 2026	40.00	40.45	37.80	39.90	39.90	0.63%	814,790
Jul 17, 2026	41.80	41.80	39.50	39.65	39.65	-5.93%	1,256,370
Jul 16, 2026	43.20	43.20	42.05	42.15	42.15	-2.43%	596,560
Jul 15, 2026	43.75	43.75	43.05	43.20	43.20	-	427,336
Jul 14, 2026	45.30	45.30	41.80	43.20	43.20	-4.64%	1,127,938
Jul 13, 2026	46.00	46.50	44.65	45.30	45.30	0.55%	1,284,659
Jul 9, 2026	45.45	47.30	44.95	45.05	45.05	0.11%	975,303
Jul 8, 2026	45.10	45.45	44.20	45.00	45.00	-0.11%	575,237
Jul 7, 2026	47.60	47.90	45.05	45.05	45.05	-4.55%	900,283
Jul 6, 2026	48.50	48.90	47.40	47.45	47.20	-0.11%	1,275,647
Jul 3, 2026	49.00	50.70	47.50	47.50	47.25	-1.14%	5,610,973
Jul 2, 2026	43.00	48.05	42.70	48.05	47.80	9.95%	2,669,464
Jul 1, 2026	44.95	44.95	43.30	43.70	43.47	-0.79%	659,268
Jun 30, 2026	44.25	44.25	43.30	44.05	43.82	2.44%	571,700
Jun 29, 2026	43.00	44.60	42.85	43.00	42.77	0.82%	721,191
Jun 26, 2026	45.00	45.00	42.50	42.65	42.43	-5.22%	1,343,477
Jun 25, 2026	45.85	45.85	44.70	45.00	44.76	0.33%	678,598
Jun 24, 2026	45.30	46.00	44.50	44.85	44.61	-2.07%	877,302
Jun 23, 2026	47.05	47.10	45.55	45.80	45.56	-2.35%	1,079,680
Jun 22, 2026	46.20	46.95	46.00	46.90	46.65	1.74%	1,471,657
Jun 18, 2026	47.50	47.50	45.80	46.10	45.86	-1.91%	1,421,199
Jun 17, 2026	46.35	47.60	46.00	47.00	46.75	2.17%	994,583
Jun 16, 2026	47.20	47.20	45.50	46.00	45.76	-0.65%	811,245
Jun 15, 2026	46.40	46.70	45.50	46.30	46.06	2.66%	934,377
Jun 12, 2026	46.55	46.85	45.05	45.10	44.86	0.22%	761,405
Jun 11, 2026	45.20	46.10	44.25	45.00	44.76	-1.85%	1,049,454
Jun 10, 2026	47.00	48.55	45.60	45.85	45.61	-2.45%	1,643,964
Jun 9, 2026	46.30	48.10	45.85	47.00	46.75	2.06%	2,791,999
Jun 8, 2026	44.00	46.15	43.95	46.05	45.81	-5.64%	2,514,243
Jun 5, 2026	48.40	49.45	47.65	48.80	48.54	-	1,826,246
Jun 4, 2026	51.00	51.00	48.45	48.80	48.54	-3.94%	2,770,414
Jun 3, 2026	52.60	52.60	50.70	50.80	50.53	-2.31%	3,335,377
Jun 2, 2026	54.20	54.40	51.30	52.00	51.73	-3.53%	9,722,890
Jun 1, 2026	49.80	53.90	49.80	53.90	53.62	10.00%	13,058,090
May 29, 2026	48.65	49.75	48.45	49.00	48.74	1.98%	1,860,556
May 28, 2026	50.30	51.20	47.50	48.05	47.80	-4.28%	2,410,835
May 27, 2026	51.20	51.50	49.70	50.20	49.94	-1.57%	2,495,249
May 26, 2026	52.30	52.60	50.80	51.00	50.73	-1.73%	4,688,793
May 25, 2026	52.40	52.40	50.20	51.90	51.63	1.96%	4,959,337
May 22, 2026	49.50	51.60	49.00	50.90	50.63	4.20%	3,800,453
May 21, 2026	47.50	49.60	47.50	48.85	48.59	2.95%	1,857,758
May 20, 2026	47.00	47.75	46.35	47.45	47.20	0.96%	1,442,239
May 19, 2026	49.00	49.15	46.70	47.00	46.75	-5.62%	2,358,092