Avid Electronics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 47.000 | 47.000 | 47.000 | 47.000 | 46.792 | 1,001 |
| 2025-05-06 | 47.250 | 47.250 | 47.250 | 47.250 | 47.041 | 1,000 |
| 2025-05-05 | 47.150 | 47.150 | 47.150 | 47.150 | 46.941 | 1,000 |
| 2025-05-02 | 47.950 | 47.950 | 44.150 | 47.450 | 47.240 | 7,009 |
| 2025-04-30 | 48.000 | 48.000 | 48.000 | 48.000 | 47.787 | 1,000 |
| 2025-04-29 | 48.550 | 48.550 | 48.550 | 48.550 | 48.335 | 1,000 |
| 2025-04-28 | 46.950 | 46.950 | 46.950 | 46.950 | 46.742 | 1,000 |
| 2025-04-25 | 44.550 | 47.300 | 44.550 | 47.300 | 47.090 | 3,033 |
| 2025-04-24 | 45.550 | 46.700 | 45.550 | 46.700 | 46.493 | 2,000 |
| 2025-04-23 | 47.150 | 47.150 | 47.150 | 47.150 | 46.941 | 1,000 |
| 2025-04-22 | 44.950 | 46.450 | 42.150 | 46.450 | 46.244 | 5,000 |
| 2025-04-21 | 44.050 | 46.700 | 44.050 | 46.700 | 46.493 | 5,344 |
| 2025-04-18 | 44.200 | 45.700 | 44.200 | 45.700 | 45.497 | 2,020 |
| 2025-04-17 | 45.650 | 45.650 | 45.650 | 45.650 | 45.448 | 1,000 |
| 2025-04-16 | 46.650 | 46.650 | 44.000 | 45.750 | 45.547 | 5,000 |
| 2025-04-15 | 46.000 | 47.250 | 43.750 | 47.250 | 47.041 | 15,021 |
| 2025-04-14 | 48.550 | 48.550 | 48.550 | 48.550 | 48.335 | 2,300 |
| 2025-04-11 | 48.150 | 48.150 | 48.150 | 48.150 | 47.937 | 2,048 |
| 2025-04-10 | 47.950 | 48.700 | 47.950 | 48.700 | 48.484 | 4,550 |
| 2025-04-09 | 46.450 | 46.450 | 46.450 | 46.450 | 46.244 | 1,000 |
| 2025-04-08 | 46.900 | 46.900 | 46.900 | 46.900 | 46.692 | 1,000 |
| 2025-04-07 | 42.650 | 47.100 | 42.650 | 47.100 | 46.891 | 3,000 |
| 2025-04-02 | 47.400 | 47.450 | 46.000 | 47.350 | 47.140 | 6,152 |
| 2025-04-01 | 47.600 | 47.600 | 47.600 | 47.600 | 47.389 | 1,000 |
| 2025-03-31 | 47.650 | 47.650 | 47.650 | 47.650 | 47.439 | 1,000 |
| 2025-03-28 | 48.750 | 48.750 | 48.750 | 48.750 | 48.534 | 1,007 |
| 2025-03-27 | 48.250 | 48.250 | 48.250 | 48.250 | 48.036 | 1,547 |
| 2025-03-26 | 46.650 | 46.650 | 46.650 | 46.650 | 46.443 | 1,000 |
| 2025-03-25 | 45.350 | 46.750 | 45.350 | 46.750 | 46.543 | 2,000 |
| 2025-03-24 | 47.450 | 47.450 | 47.450 | 47.450 | 47.240 | 1,051 |
| 2025-03-21 | 46.900 | 46.900 | 44.900 | 46.850 | 46.642 | 9,235 |
| 2025-03-20 | 49.400 | 49.400 | 49.400 | 49.400 | 49.181 | 1,000 |
| 2025-03-19 | 46.550 | 48.850 | 46.500 | 48.850 | 48.633 | 5,028 |
| 2025-03-18 | 47.050 | 49.800 | 46.650 | 49.800 | 49.579 | 7,000 |
| 2025-03-17 | 49.450 | 49.900 | 49.450 | 49.900 | 49.679 | 3,144 |
| 2025-03-14 | 48.500 | 49.050 | 48.500 | 49.050 | 48.833 | 2,000 |
| 2025-03-13 | 49.500 | 49.550 | 47.000 | 49.550 | 49.330 | 6,052 |
| 2025-03-12 | 49.600 | 49.600 | 49.600 | 49.600 | 49.380 | 1,000 |
| 2025-03-11 | 47.950 | 47.950 | 47.950 | 47.950 | 47.737 | 5,000 |
| 2025-03-10 | 48.900 | 48.900 | 48.900 | 48.900 | 48.683 | 1,000 |
| 2025-03-07 | 45.000 | 48.300 | 45.000 | 48.300 | 48.086 | 3,013 |
| 2025-03-06 | 48.900 | 48.900 | 48.900 | 48.900 | 48.683 | 1,999 |
| 2025-03-05 | 48.750 | 48.750 | 48.750 | 48.750 | 48.534 | 1,012 |
| 2025-03-04 | 47.800 | 47.800 | 47.800 | 47.800 | 47.588 | 1,000 |
| 2025-03-03 | 45.350 | 48.200 | 45.000 | 48.200 | 47.986 | 11,006 |
| 2025-02-27 | 46.950 | 47.250 | 44.350 | 47.250 | 47.041 | 5,403 |
| 2025-02-26 | 47.150 | 47.150 | 47.150 | 47.150 | 46.941 | 1,009 |
| 2025-02-25 | 47.700 | 47.700 | 47.700 | 47.700 | 47.489 | 1,000 |
| 2025-02-24 | 44.100 | 47.900 | 44.100 | 47.900 | 47.688 | 7,193 |
| 2025-02-21 | 48.950 | 48.950 | 48.950 | 48.950 | 48.733 | 1,000 |
| 2025-02-20 | 49.350 | 49.350 | 49.350 | 49.350 | 49.131 | 1,000 |
| 2025-02-19 | 49.750 | 49.750 | 49.750 | 49.750 | 49.529 | 1,000 |
| 2025-02-18 | 49.850 | 49.850 | 49.850 | 49.850 | 49.629 | 1,088 |
| 2025-02-17 | 49.650 | 49.650 | 49.650 | 49.650 | 49.430 | 1,000 |
| 2025-02-14 | 49.800 | 49.800 | 49.800 | 49.800 | 49.579 | 1,000 |
| 2025-02-13 | 49.800 | 49.800 | 49.800 | 49.800 | 49.579 | 1,096 |
| 2025-02-12 | 49.400 | 49.400 | 49.400 | 49.400 | 49.181 | 1,000 |
| 2025-02-11 | 48.650 | 48.650 | 48.650 | 48.650 | 48.434 | 1,000 |
| 2025-02-10 | 48.800 | 48.800 | 48.800 | 48.800 | 48.584 | 0 |
| 2025-02-07 | 48.800 | 48.800 | 48.800 | 48.800 | 48.584 | 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.