Avid Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	34.95	34.95	34.95	34.95	34.95	-1.55%	1,063
Jan 14, 2026	35.50	35.50	35.50	35.50	35.50	-0.42%	1,009
Jan 7, 2026	35.65	35.65	35.65	35.65	35.65	-2.19%	1,000
Dec 23, 2025	36.45	36.45	36.45	36.45	36.45	0.14%	3,000
Dec 22, 2025	36.40	36.40	36.40	36.40	36.40	1.25%	1,521
Dec 19, 2025	34.00	35.95	34.00	35.95	35.95	5.89%	3,209
Dec 18, 2025	33.95	33.95	33.95	33.95	33.95	1.65%	1,000
Dec 17, 2025	33.40	33.40	33.40	33.40	33.40	-5.78%	1,008
Dec 12, 2025	34.95	35.45	34.95	35.45	35.45	3.05%	2,532
Dec 11, 2025	34.40	34.40	34.40	34.40	34.40	-1.01%	1,521
Dec 2, 2025	31.85	34.75	31.85	34.75	34.75	-3.07%	2,001
Nov 26, 2025	32.65	35.85	32.65	35.85	35.85	-7.24%	2,026
Oct 31, 2025	38.65	38.65	38.65	38.65	38.65	0.52%	1,506
Oct 29, 2025	34.65	38.45	34.65	38.45	38.45	-	4,535
Oct 28, 2025	38.45	38.45	38.45	38.45	38.45	0.52%	4,985
Oct 23, 2025	38.25	38.25	38.25	38.25	38.25	1.32%	1,502
Oct 22, 2025	37.25	37.75	37.25	37.75	37.75	4.72%	2,448
Oct 21, 2025	37.95	37.95	34.00	36.05	36.05	-2.04%	6,021
Oct 20, 2025	34.40	36.80	34.40	36.80	36.80	8.39%	4,057
Oct 16, 2025	32.80	33.95	32.80	33.95	33.95	-4.63%	5,066
Oct 15, 2025	37.00	37.00	35.60	35.60	35.60	-13.49%	5,825
Oct 8, 2025	41.15	41.15	41.15	41.15	41.15	3.39%	1,180
Sep 26, 2025	39.80	39.80	39.80	39.80	39.80	-1.12%	2,041
Sep 22, 2025	40.25	40.25	40.25	40.25	40.25	-0.25%	1,499
Sep 18, 2025	40.35	40.35	40.35	40.35	40.35	-0.25%	3,252
Sep 16, 2025	40.45	40.45	40.45	40.45	40.45	-1.22%	2,872
Sep 4, 2025	40.95	40.95	40.95	40.95	40.95	-6.51%	3,134
Aug 27, 2025	43.80	43.80	43.80	43.80	43.80	1.27%	1,853
Aug 26, 2025	43.25	43.25	43.25	43.25	43.25	2.00%	1,907
Aug 1, 2025	40.30	42.40	40.30	42.40	42.21	-0.47%	3,000