AVerMedia Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	37.60	38.15	37.50	37.60	37.60	0.13%	207,792
Oct 19, 2026	37.50	37.55	36.75	37.55	37.55	-	332,016
Oct 16, 2026	37.00	38.20	37.00	37.55	37.55	1.49%	257,158
Oct 15, 2026	37.75	37.75	36.85	37.00	37.00	-2.12%	525,167
Oct 14, 2026	37.45	37.90	37.45	37.80	37.80	1.48%	160,384
Oct 13, 2026	37.80	37.80	37.15	37.25	37.25	-1.46%	273,987
Oct 12, 2026	37.50	38.20	37.45	37.80	37.80	0.80%	250,028
Oct 8, 2026	38.10	38.10	37.50	37.50	37.50	-1.06%	316,175
Oct 7, 2026	38.50	38.50	37.90	37.90	37.90	-0.79%	439,692
Oct 6, 2026	38.50	38.50	38.20	38.20	38.20	-0.78%	356,160
Oct 5, 2026	39.20	39.30	38.50	38.50	38.50	-1.28%	520,001
Oct 2, 2026	38.95	39.15	38.65	39.00	39.00	0.13%	315,091
Oct 1, 2026	39.40	39.40	38.85	38.95	38.95	-0.89%	226,049
Sep 30, 2026	39.10	39.35	38.85	39.30	39.30	1.55%	299,577
Sep 29, 2026	39.05	39.20	38.70	38.70	38.70	-0.90%	289,907
Sep 24, 2026	39.00	39.20	38.85	39.05	39.05	0.13%	258,946
Sep 23, 2026	39.20	39.70	39.00	39.00	39.00	-	383,511
Sep 22, 2026	39.90	39.90	39.00	39.00	39.00	-0.76%	316,734
Sep 21, 2026	39.20	39.60	38.90	39.30	39.30	0.26%	341,658
Sep 18, 2026	39.10	39.25	38.65	39.20	39.20	0.64%	325,813
Sep 17, 2026	38.65	39.20	38.55	38.95	38.95	1.70%	299,782
Sep 16, 2026	38.10	38.40	38.05	38.30	38.30	0.92%	178,001
Sep 15, 2026	37.95	38.50	37.90	37.95	37.95	-0.26%	277,605
Sep 14, 2026	38.05	38.65	37.80	38.05	38.05	-0.91%	187,390
Sep 11, 2026	38.15	38.70	38.05	38.40	38.40	-0.13%	290,606
Sep 10, 2026	38.60	39.40	38.30	38.45	38.45	0.92%	613,494
Sep 9, 2026	38.30	38.50	37.85	38.10	38.10	-0.52%	547,565
Sep 8, 2026	39.65	39.65	38.30	38.30	38.30	-3.77%	916,301
Sep 7, 2026	41.70	41.75	39.80	39.80	39.80	-6.13%	1,566,719
Sep 4, 2026	42.15	42.70	41.65	42.40	42.40	1.68%	378,620
Sep 3, 2026	43.80	44.20	41.70	41.70	41.70	-4.36%	622,140
Sep 2, 2026	43.20	44.30	43.20	43.60	43.60	0.23%	452,862
Sep 1, 2026	43.80	44.10	43.45	43.50	43.50	-0.57%	348,821
Aug 31, 2026	44.15	44.25	43.15	43.75	43.75	-0.91%	340,463
Aug 28, 2026	44.90	45.40	44.15	44.15	44.15	-1.45%	941,603
Aug 27, 2026	43.95	45.35	43.95	44.80	44.80	2.05%	1,082,592
Aug 26, 2026	43.35	44.30	43.10	43.90	43.90	2.09%	407,966
Aug 25, 2026	43.20	43.20	42.55	43.00	43.00	-0.46%	493,032
Aug 24, 2026	43.60	44.40	42.90	43.20	43.20	-0.92%	547,503
Aug 21, 2026	44.00	44.05	43.20	43.60	43.60	-0.80%	634,436
Aug 20, 2026	46.50	46.50	43.70	43.95	43.95	-3.72%	2,219,973
Aug 19, 2026	42.50	46.40	42.50	45.65	45.65	5.55%	2,726,179
Aug 18, 2026	45.05	45.30	43.20	43.25	43.25	-4.00%	794,900
Aug 17, 2026	44.80	46.40	44.80	45.05	45.05	0.11%	1,099,507
Aug 14, 2026	45.45	45.45	44.60	45.00	45.00	-0.99%	953,584
Aug 13, 2026	45.05	45.80	44.80	45.45	45.45	0.55%	1,710,787
Aug 12, 2026	44.50	46.05	44.25	45.20	45.20	3.20%	5,851,996
Aug 11, 2026	45.20	45.50	43.65	43.80	43.80	-1.68%	3,681,947
Aug 10, 2026	43.50	45.40	41.80	44.55	44.55	3.73%	1,837,996
Aug 7, 2026	42.10	43.90	42.00	42.95	42.95	3.74%	2,443,444