Avid Electronics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 42.600 | 42.600 | 42.600 | 42.600 | 42.411 | 0 |
| 2025-07-30 | 42.600 | 42.600 | 42.600 | 42.600 | 42.411 | 1,000 |
| 2025-07-29 | 39.700 | 39.700 | 39.700 | 39.700 | 39.524 | 0 |
| 2025-07-28 | 39.700 | 39.700 | 39.700 | 39.700 | 39.524 | 0 |
| 2025-07-25 | 40.400 | 40.400 | 38.250 | 39.700 | 39.524 | 6,369 |
| 2025-07-24 | 41.850 | 41.850 | 41.850 | 41.850 | 41.664 | 0 |
| 2025-07-23 | 42.000 | 42.000 | 41.850 | 41.850 | 41.664 | 9,493 |
| 2025-07-22 | 47.600 | 47.600 | 47.600 | 47.600 | 47.389 | 0 |
| 2025-07-21 | 42.050 | 47.600 | 42.050 | 47.600 | 47.389 | 3,000 |
| 2025-07-18 | 48.000 | 48.000 | 45.750 | 45.750 | 45.547 | 7,000 |
| 2025-07-17 | 50.800 | 50.800 | 50.800 | 50.800 | 50.575 | 1,598 |
| 2025-07-16 | 49.850 | 49.850 | 49.850 | 49.850 | 49.629 | 0 |
| 2025-07-15 | 49.850 | 49.850 | 49.850 | 49.850 | 49.629 | 1,250 |
| 2025-07-14 | 49.350 | 49.350 | 49.350 | 49.350 | 49.131 | 0 |
| 2025-07-11 | 49.350 | 49.350 | 49.350 | 49.350 | 49.131 | 0 |
| 2025-07-10 | 49.350 | 49.350 | 49.350 | 49.350 | 49.131 | 0 |
| 2025-07-09 | 49.350 | 49.350 | 49.350 | 49.350 | 49.131 | 0 |
| 2025-07-08 | 49.350 | 49.350 | 49.350 | 49.350 | 49.131 | 1,501 |
| 2025-07-07 | 49.300 | 49.300 | 49.300 | 49.300 | 49.081 | 1,999 |
| 2025-07-04 | 49.250 | 49.250 | 49.250 | 49.250 | 49.032 | 1,000 |
| 2025-07-03 | 48.250 | 48.250 | 48.250 | 48.250 | 48.036 | 1,000 |
| 2025-07-02 | 48.150 | 48.150 | 48.150 | 48.150 | 47.937 | 1,000 |
| 2025-07-01 | 48.200 | 48.200 | 48.200 | 48.200 | 47.986 | 1,000 |
| 2025-06-30 | 46.500 | 47.250 | 45.000 | 47.250 | 47.041 | 4,000 |
| 2025-06-27 | 49.550 | 49.550 | 49.550 | 49.550 | 49.330 | 1,500 |
| 2025-06-26 | 46.950 | 47.950 | 46.950 | 47.950 | 47.737 | 2,000 |
| 2025-06-25 | 48.300 | 48.300 | 44.450 | 46.750 | 46.543 | 7,000 |
| 2025-06-24 | 49.350 | 49.350 | 49.350 | 49.350 | 49.131 | 1,000 |
| 2025-06-23 | 49.450 | 49.450 | 49.450 | 49.450 | 49.231 | 1,096 |
| 2025-06-20 | 49.150 | 49.950 | 49.150 | 49.950 | 49.729 | 2,000 |
| 2025-06-19 | 48.600 | 48.600 | 48.600 | 48.600 | 48.385 | 1,000 |
| 2025-06-18 | 48.600 | 48.600 | 48.600 | 48.600 | 48.385 | 1,000 |
| 2025-06-17 | 49.100 | 49.100 | 49.100 | 49.100 | 48.882 | 1,000 |
| 2025-06-16 | 49.100 | 49.100 | 49.100 | 49.100 | 48.882 | 1,000 |
| 2025-06-13 | 49.500 | 49.500 | 49.500 | 49.500 | 49.281 | 1,232 |
| 2025-06-12 | 51.000 | 51.800 | 48.200 | 50.900 | 50.674 | 15,000 |
| 2025-06-11 | 52.400 | 54.200 | 48.000 | 53.400 | 53.163 | 9,999 |
| 2025-06-10 | 48.000 | 52.400 | 48.000 | 52.400 | 52.168 | 10,372 |
| 2025-06-09 | 48.500 | 48.500 | 48.500 | 48.500 | 48.285 | 1,000 |
| 2025-06-06 | 48.000 | 48.000 | 48.000 | 48.000 | 47.787 | 1,136 |
| 2025-06-05 | 48.400 | 48.400 | 48.400 | 48.400 | 48.185 | 1,000 |
| 2025-06-04 | 48.550 | 48.950 | 48.550 | 48.950 | 48.733 | 2,000 |
| 2025-06-03 | 47.850 | 47.850 | 47.850 | 47.850 | 47.638 | 1,191 |
| 2025-06-02 | 47.400 | 47.400 | 47.400 | 47.400 | 47.190 | 1,000 |
| 2025-05-29 | 47.500 | 47.500 | 47.500 | 47.500 | 47.289 | 1,000 |
| 2025-05-28 | 47.500 | 47.500 | 47.500 | 47.500 | 47.289 | 1,013 |
| 2025-05-27 | 47.750 | 47.750 | 47.750 | 47.750 | 47.538 | 1,001 |
| 2025-05-26 | 48.250 | 48.250 | 48.250 | 48.250 | 48.036 | 1,241 |
| 2025-05-23 | 49.000 | 49.000 | 49.000 | 49.000 | 48.783 | 0 |
| 2025-05-22 | 49.900 | 50.900 | 49.900 | 50.000 | 49.778 | 4,000 |
| 2025-05-21 | 48.550 | 48.550 | 48.550 | 48.550 | 48.335 | 1,226 |
| 2025-05-20 | 48.200 | 48.900 | 48.200 | 48.900 | 48.683 | 2,000 |
| 2025-05-19 | 47.800 | 47.800 | 47.800 | 47.800 | 47.588 | 1,000 |
| 2025-05-16 | 47.900 | 47.900 | 47.900 | 47.900 | 47.688 | 1,048 |
| 2025-05-15 | 48.000 | 48.000 | 48.000 | 48.000 | 47.787 | 1,000 |
| 2025-05-14 | 47.900 | 48.500 | 46.050 | 48.500 | 48.285 | 6,000 |
| 2025-05-13 | 48.700 | 48.700 | 48.700 | 48.700 | 48.484 | 1,000 |
| 2025-05-12 | 47.950 | 47.950 | 46.400 | 47.950 | 47.737 | 3,018 |
| 2025-05-09 | 48.400 | 48.750 | 48.400 | 48.750 | 48.534 | 5,000 |
| 2025-05-08 | 48.600 | 48.600 | 48.600 | 48.600 | 48.385 | 1,000 |
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.