Avid Electronics Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	36.850	36.850	36.850	36.850	36.687	0
2024-05-07	36.850	36.850	36.850	36.850	36.687	0
2024-05-06	36.850	36.850	36.850	36.850	36.687	0
2024-05-03	36.850	36.850	36.850	36.850	36.687	0
2024-05-02	36.850	36.850	36.850	36.850	36.687	0
2024-04-30	36.850	36.850	36.850	36.850	36.687	0
2024-04-29	36.850	36.850	36.850	36.850	36.687	0
2024-04-26	36.850	36.850	36.850	36.850	36.687	0
2024-04-25	36.850	36.850	36.850	36.850	36.687	0
2024-04-24	32.500	36.850	32.350	36.850	36.687	7,000
2024-04-23	33.300	33.300	33.300	33.300	33.152	0
2024-04-22	33.300	33.300	33.300	33.300	33.152	1,000
2024-04-19	33.950	33.950	33.950	33.950	33.800	0
2024-04-18	33.950	33.950	33.950	33.950	33.800	0
2024-04-17	33.950	33.950	33.950	33.950	33.800	0
2024-04-16	33.950	33.950	33.950	33.950	33.800	0
2024-04-15	33.950	33.950	33.950	33.950	33.800	0
2024-04-12	36.950	36.950	33.950	33.950	33.800	4,000
2024-04-11	37.400	37.400	37.400	37.400	37.234	1,000
2024-04-10	37.000	37.000	36.950	36.950	36.786	2,000
2024-04-09	32.650	34.150	32.650	34.150	33.999	5,000
2024-04-08	34.000	35.800	34.000	35.800	35.641	1,000
2024-04-03	36.450	36.450	36.000	36.000	35.840	11,000
2024-04-02	33.150	33.150	33.150	33.150	33.003	0
2024-04-01	33.150	33.150	33.150	33.150	33.003	1,000
2024-03-29	33.800	35.900	33.800	35.900	35.741	3,000
2024-03-28	37.150	37.150	37.150	37.150	36.985	1,000
2024-03-27	35.850	39.000	35.850	39.000	38.827	4,000
2024-03-26	34.350	34.350	34.350	34.350	34.198	0
2024-03-25	34.350	34.350	34.350	34.350	34.198	0
2024-03-22	34.350	34.350	34.350	34.350	34.198	1,000
2024-03-21	38.650	38.650	34.150	34.150	33.999	4,000
2024-03-20	37.900	37.900	37.900	37.900	37.732	1,000
2024-03-19	37.150	37.150	32.750	36.950	36.786	4,000
2024-03-18	28.800	28.800	28.800	28.800	28.672	0
2024-03-15	28.800	28.800	28.800	28.800	28.672	0
2024-03-14	28.800	28.800	28.800	28.800	28.672	1,000
2024-03-13	30.850	35.050	30.850	35.050	34.895	2,000
2024-03-12	31.950	31.950	31.950	31.950	31.808	1,000
2024-03-11	32.000	32.000	32.000	32.000	31.858	0
2024-03-08	38.450	38.450	32.000	32.000	31.858	1,000
2024-03-07	36.150	36.150	33.400	35.500	35.343	5,000
2024-03-06	33.650	33.650	33.650	33.650	33.501	1,000
2024-03-05	26.900	30.600	26.900	30.600	30.464	2,000
2024-03-04	27.850	27.850	27.850	27.850	27.727	1,000
2024-03-01	30.200	30.200	30.200	30.200	30.066	1,000
2024-02-29	34.000	34.000	34.000	34.000	33.849	0
2024-02-27	34.050	34.050	34.000	34.000	33.849	5,000
2024-02-26	31.250	31.250	31.250	31.250	31.111	0
2024-02-23	27.750	31.250	27.750	31.250	31.111	2,000
2024-02-22	30.550	30.550	30.550	30.550	30.415	0
2024-02-21	30.550	30.550	30.550	30.550	30.415	0
2024-02-20	30.550	30.550	30.550	30.550	30.415	0
2024-02-19	28.550	30.550	28.550	30.550	30.415	1,000
2024-02-16	35.750	35.750	35.750	35.750	35.592	0
2024-02-15	35.750	35.750	35.750	35.750	35.592	0
2024-02-05	35.750	35.750	35.750	35.750	35.592	0
2024-02-02	35.750	35.750	35.750	35.750	35.592	0
2024-02-01	31.350	35.750	31.350	35.750	35.592	3,000
2024-01-31	34.000	34.000	33.500	33.500	33.352	2,000

← NewerPage 11 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-26	0.1880 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.