Avid Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	38.300	39.700	38.300	39.700	39.700	2,009
2026-04-29	38.300	38.300	38.300	38.300	38.300	0
2026-04-28	38.300	38.300	38.300	38.300	38.300	1,000
2026-04-27	39.600	39.600	39.600	39.600	39.600	0
2026-04-24	39.600	39.600	39.600	39.600	39.600	0
2026-04-23	39.700	39.700	39.600	39.600	39.600	3,000
2026-04-22	39.500	39.600	39.500	39.600	39.600	2,110
2026-04-21	39.100	39.100	39.100	39.100	39.100	1,443
2026-04-20	38.550	39.300	38.550	39.000	39.000	9,000
2026-04-17	41.900	41.900	41.900	41.900	41.900	0
2026-04-16	41.800	41.900	41.700	41.900	41.900	3,000
2026-04-15	41.000	41.800	41.000	41.800	41.800	4,002
2026-04-14	41.000	42.000	40.600	41.000	41.000	19,020
2026-04-13	43.200	44.400	43.000	44.000	44.000	11,000
2026-04-10	42.650	43.150	40.050	43.150	43.150	18,136
2026-04-09	39.250	39.250	39.250	39.250	39.250	1,021
2026-04-08	42.000	42.000	41.200	41.500	41.500	7,160
2026-04-07	43.450	44.150	40.350	42.350	42.350	35,202
2026-04-02	42.650	43.450	42.650	43.450	43.450	8,000
2026-04-01	43.000	44.000	39.500	39.500	39.500	8,000
2026-03-31	42.300	42.300	42.300	42.300	42.300	2,481
2026-03-30	48.800	48.800	46.350	46.400	46.400	5,019
2026-03-27	48.700	48.800	48.700	48.800	48.800	3,009
2026-03-26	48.500	48.600	48.450	48.450	48.450	5,600
2026-03-25	45.700	48.450	45.350	48.450	48.450	13,000
2026-03-24	48.750	50.100	46.900	46.900	46.900	21,074
2026-03-23	45.600	45.600	45.600	45.600	45.600	1,060
2026-03-20	48.600	48.600	45.600	45.600	45.600	10,200
2026-03-19	48.000	48.900	48.000	48.000	48.000	8,231
2026-03-18	51.300	51.300	46.800	49.550	49.550	51,173
2026-03-17	54.600	54.600	52.000	52.000	52.000	104,678
2026-03-16	49.700	49.700	49.700	49.700	49.700	7,513
2026-03-13	44.000	45.200	44.000	45.200	45.200	17,465
2026-03-12	39.000	41.100	39.000	41.100	41.100	13,000
2026-03-11	36.600	37.400	36.600	37.400	37.400	9,973
2026-03-10	34.950	34.950	34.950	34.950	34.950	0
2026-03-09	34.950	34.950	34.950	34.950	34.950	0
2026-03-06	34.950	34.950	34.950	34.950	34.950	0
2026-03-05	34.950	34.950	34.950	34.950	34.950	0
2026-03-04	34.950	34.950	34.950	34.950	34.950	0
2026-03-03	34.950	34.950	34.950	34.950	34.950	0
2026-03-02	34.950	34.950	34.950	34.950	34.950	0
2026-02-26	34.950	34.950	34.950	34.950	34.950	0
2026-02-25	34.950	34.950	34.950	34.950	34.950	0
2026-02-24	34.950	34.950	34.950	34.950	34.950	0
2026-02-23	34.950	34.950	34.950	34.950	34.950	0
2026-02-11	34.950	34.950	34.950	34.950	34.950	0
2026-02-10	34.950	34.950	34.950	34.950	34.950	0
2026-02-09	34.950	34.950	34.950	34.950	34.950	0
2026-02-06	34.950	34.950	34.950	34.950	34.950	0
2026-02-05	34.950	34.950	34.950	34.950	34.950	0
2026-02-04	34.950	34.950	34.950	34.950	34.950	0
2026-02-03	34.950	34.950	34.950	34.950	34.950	0
2026-02-02	34.950	34.950	34.950	34.950	34.950	0
2026-01-30	34.950	34.950	34.950	34.950	34.950	0
2026-01-29	34.950	34.950	34.950	34.950	34.950	0
2026-01-28	34.950	34.950	34.950	34.950	34.950	0
2026-01-27	34.950	34.950	34.950	34.950	34.950	1,063
2026-01-26	35.500	35.500	35.500	35.500	35.500	0
2026-01-23	35.500	35.500	35.500	35.500	35.500	0

← NewerPage 3 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.