AVerMedia Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	50.30	51.20	47.50	48.05	48.05	-4.28%	2,402,334
May 27, 2026	51.20	51.50	49.70	50.20	50.20	-1.57%	2,495,249
May 26, 2026	52.30	52.60	50.80	51.00	51.00	-1.73%	4,688,793
May 25, 2026	52.40	52.40	50.20	51.90	51.90	1.96%	4,959,337
May 22, 2026	49.50	51.60	49.00	50.90	50.90	4.20%	3,784,138
May 21, 2026	47.50	49.60	47.50	48.85	48.85	2.95%	1,857,758
May 20, 2026	47.00	47.75	46.35	47.45	47.45	0.96%	1,442,239
May 19, 2026	49.00	49.15	46.70	47.00	47.00	-5.62%	2,358,092
May 18, 2026	47.05	49.95	46.05	49.80	49.80	4.84%	3,823,852
May 15, 2026	49.35	50.80	47.00	47.50	47.50	-3.26%	3,416,314
May 14, 2026	49.40	50.30	48.50	49.10	49.10	0.20%	2,135,554
May 13, 2026	50.30	50.30	48.65	49.00	49.00	-2.78%	1,833,190
May 12, 2026	51.10	51.90	48.50	50.40	50.40	-1.18%	3,563,232
May 11, 2026	50.70	52.00	49.30	51.00	51.00	1.19%	3,299,620
May 8, 2026	50.60	53.60	49.85	50.40	50.40	-2.33%	4,972,850
May 7, 2026	53.30	53.60	51.30	51.60	51.60	-4.09%	6,681,938
May 6, 2026	58.40	58.80	52.50	53.80	53.80	-5.45%	22,150,730
May 5, 2026	56.00	56.90	52.50	56.90	56.90	9.85%	10,351,660
May 4, 2026	51.80	51.80	51.80	51.80	51.80	9.86%	7,068,315
Apr 30, 2026	47.10	47.15	44.70	47.15	47.15	9.91%	11,980,270
Apr 29, 2026	39.10	42.90	38.70	42.90	42.90	10.00%	1,919,184
Apr 28, 2026	38.70	39.05	37.75	39.00	39.00	0.91%	501,806
Apr 27, 2026	41.00	41.00	38.35	38.65	38.65	-4.57%	946,170
Apr 24, 2026	41.50	41.70	40.30	40.50	40.50	-1.46%	637,062
Apr 23, 2026	43.45	43.45	40.00	41.10	41.10	-3.41%	1,680,596
Apr 22, 2026	42.40	43.50	42.20	42.55	42.55	0.83%	1,496,994
Apr 21, 2026	42.90	42.90	41.50	42.20	42.20	0.48%	924,668
Apr 20, 2026	41.70	42.45	41.60	42.00	42.00	1.45%	1,556,412
Apr 17, 2026	40.95	41.45	40.55	41.40	41.40	1.10%	811,369
Apr 16, 2026	40.50	41.00	39.90	40.95	40.95	1.11%	871,919
Apr 15, 2026	40.75	41.45	40.40	40.50	40.50	-0.37%	679,948
Apr 14, 2026	41.50	41.75	40.50	40.65	40.65	-0.97%	1,337,254
Apr 13, 2026	40.20	41.85	39.20	41.05	41.05	2.11%	1,889,965
Apr 10, 2026	39.00	40.35	38.70	40.20	40.20	3.21%	1,976,514
Apr 9, 2026	39.50	39.50	37.75	38.95	38.95	-2.50%	1,505,498
Apr 8, 2026	38.50	40.00	37.50	39.95	39.95	6.25%	2,935,619
Apr 7, 2026	35.85	37.60	35.80	37.60	37.60	9.94%	2,378,792
Apr 2, 2026	35.40	35.40	33.85	34.20	34.20	-0.58%	174,722
Apr 1, 2026	33.80	34.55	33.80	34.40	34.40	2.99%	229,255
Mar 31, 2026	34.10	34.40	33.35	33.40	33.40	-3.05%	391,216
Mar 30, 2026	34.80	34.80	34.00	34.45	34.45	-1.57%	220,210
Mar 27, 2026	34.35	35.00	34.05	35.00	35.00	1.01%	332,366
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