Avid Electronics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 48.900 | 48.900 | 48.900 | 48.900 | 48.683 | 1,000 |
| 2025-02-05 | 46.050 | 47.450 | 46.050 | 47.450 | 47.240 | 2,003 |
| 2025-02-04 | 47.350 | 47.350 | 47.350 | 47.350 | 47.140 | 1,788 |
| 2025-02-03 | 45.950 | 45.950 | 45.950 | 45.950 | 45.746 | 1,000 |
| 2025-01-22 | 45.350 | 46.000 | 44.550 | 46.000 | 45.796 | 4,000 |
| 2025-01-21 | 48.600 | 48.600 | 48.600 | 48.600 | 48.385 | 0 |
| 2025-01-20 | 47.200 | 48.600 | 47.200 | 48.600 | 48.385 | 2,000 |
| 2025-01-17 | 45.150 | 45.850 | 43.100 | 45.850 | 45.647 | 6,000 |
| 2025-01-16 | 46.100 | 46.100 | 44.500 | 45.900 | 45.697 | 3,000 |
| 2025-01-15 | 46.200 | 46.200 | 46.200 | 46.200 | 45.995 | 1,000 |
| 2025-01-14 | 46.400 | 46.400 | 43.150 | 46.300 | 46.095 | 6,000 |
| 2025-01-13 | 46.800 | 46.800 | 46.800 | 46.800 | 46.593 | 1,000 |
| 2025-01-10 | 48.800 | 48.800 | 46.350 | 46.900 | 46.692 | 3,000 |
| 2025-01-09 | 48.950 | 48.950 | 48.950 | 48.950 | 48.733 | 1,000 |
| 2025-01-08 | 45.200 | 49.050 | 45.100 | 49.050 | 48.833 | 7,000 |
| 2025-01-07 | 46.450 | 47.900 | 46.450 | 47.900 | 47.688 | 2,000 |
| 2025-01-06 | 48.100 | 48.100 | 48.100 | 48.100 | 47.887 | 1,000 |
| 2025-01-03 | 46.900 | 57.300 | 46.900 | 57.300 | 57.046 | 5,000 |
| 2025-01-02 | 52.100 | 52.100 | 52.100 | 52.100 | 51.869 | 1,000 |
| 2024-12-31 | 50.400 | 50.400 | 50.400 | 50.400 | 50.177 | 1,000 |
| 2024-12-30 | 49.250 | 49.250 | 49.250 | 49.250 | 49.032 | 1,000 |
| 2024-12-27 | 49.800 | 49.800 | 46.000 | 48.750 | 48.534 | 4,000 |
| 2024-12-26 | 49.850 | 49.850 | 49.850 | 49.850 | 49.629 | 1,000 |
| 2024-12-25 | 49.100 | 49.100 | 49.100 | 49.100 | 48.882 | 1,000 |
| 2024-12-24 | 49.900 | 49.900 | 49.900 | 49.900 | 49.679 | 1,000 |
| 2024-12-23 | 50.000 | 50.000 | 47.100 | 49.100 | 48.882 | 7,000 |
| 2024-12-20 | 50.200 | 61.200 | 50.200 | 61.200 | 60.929 | 3,000 |
| 2024-12-19 | 55.700 | 55.700 | 49.250 | 49.250 | 49.032 | 1,000 |
| 2024-12-18 | 54.700 | 54.700 | 54.700 | 54.700 | 54.458 | 1,000 |
| 2024-12-17 | 51.600 | 52.900 | 51.600 | 52.900 | 52.665 | 2,000 |
| 2024-12-16 | 49.900 | 49.900 | 49.900 | 49.900 | 49.679 | 1,000 |
| 2024-12-13 | 49.750 | 49.750 | 49.750 | 49.750 | 49.529 | 1,000 |
| 2024-12-12 | 48.850 | 48.850 | 48.850 | 48.850 | 48.633 | 1,000 |
| 2024-12-11 | 48.950 | 48.950 | 48.950 | 48.950 | 48.733 | 1,000 |
| 2024-12-10 | 49.950 | 49.950 | 49.950 | 49.950 | 49.729 | 1,000 |
| 2024-12-09 | 49.250 | 50.400 | 49.250 | 50.400 | 50.177 | 2,000 |
| 2024-12-06 | 46.000 | 47.600 | 46.000 | 47.600 | 47.389 | 2,000 |
| 2024-12-05 | 48.200 | 49.850 | 48.200 | 49.850 | 49.629 | 2,000 |
| 2024-12-04 | 48.250 | 48.250 | 46.600 | 48.250 | 48.036 | 4,000 |
| 2024-12-03 | 48.350 | 48.350 | 48.350 | 48.350 | 48.136 | 1,000 |
| 2024-12-02 | 48.400 | 48.400 | 48.400 | 48.400 | 48.185 | 1,000 |
| 2024-11-29 | 48.450 | 48.450 | 48.450 | 48.450 | 48.235 | 1,000 |
| 2024-11-28 | 48.500 | 48.500 | 48.500 | 48.500 | 48.285 | 1,000 |
| 2024-11-27 | 48.550 | 48.550 | 48.550 | 48.550 | 48.335 | 1,000 |
| 2024-11-26 | 48.700 | 48.700 | 48.700 | 48.700 | 48.484 | 1,000 |
| 2024-11-25 | 48.750 | 48.750 | 43.950 | 43.950 | 43.755 | 1,000 |
| 2024-11-22 | 48.800 | 48.800 | 48.800 | 48.800 | 48.584 | 1,000 |
| 2024-11-21 | 48.850 | 48.850 | 48.850 | 48.850 | 48.633 | 1,000 |
| 2024-11-20 | 50.600 | 51.800 | 48.900 | 48.900 | 48.683 | 4,004 |
| 2024-11-19 | 48.950 | 48.950 | 48.950 | 48.950 | 48.733 | 1,000 |
| 2024-11-18 | 50.800 | 50.800 | 46.000 | 48.800 | 48.584 | 7,000 |
| 2024-11-15 | 49.800 | 49.800 | 49.800 | 49.800 | 49.579 | 1,000 |
| 2024-11-14 | 48.150 | 48.150 | 48.150 | 48.150 | 47.937 | 1,000 |
| 2024-11-13 | 47.200 | 47.200 | 47.200 | 47.200 | 46.991 | 1,000 |
| 2024-11-12 | 48.950 | 48.950 | 47.300 | 47.300 | 47.090 | 2,000 |
| 2024-11-11 | 48.750 | 48.750 | 48.600 | 48.600 | 48.385 | 2,000 |
| 2024-11-08 | 43.000 | 43.000 | 43.000 | 43.000 | 42.809 | 0 |
| 2024-11-07 | 43.000 | 43.000 | 43.000 | 43.000 | 42.809 | 0 |
| 2024-11-06 | 43.000 | 43.000 | 43.000 | 43.000 | 42.809 | 1,000 |
| 2024-11-05 | 42.150 | 43.000 | 42.150 | 43.000 | 42.809 | 2,000 |
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.