Avid Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	37.500	38.500	36.100	36.200	36.200	78,552
2026-10-21	36.250	36.250	35.000	35.000	35.000	4,841
2026-10-20	36.500	36.500	36.500	36.500	36.500	1,000
2026-10-19	36.250	36.250	34.900	36.250	36.250	9,043
2026-10-16	36.650	36.700	36.300	36.300	36.300	5,289
2026-10-15	38.700	38.700	36.200	36.650	36.650	30,000
2026-10-14	38.000	38.150	36.800	38.150	38.150	23,026
2026-10-13	39.850	39.850	39.200	39.200	39.200	7,000
2026-10-12	37.700	39.600	37.700	38.600	38.600	24,000
2026-10-08	39.900	39.900	37.100	37.800	37.800	84,000
2026-10-07	37.700	39.900	37.700	39.900	39.900	64,032
2026-10-06	36.000	36.300	36.000	36.300	36.300	9,123
2026-10-05	36.900	36.900	34.000	35.900	35.900	20,000
2026-10-02	38.000	38.000	36.950	36.950	36.950	44,000
2026-10-01	38.300	39.000	36.900	36.900	36.900	14,000
2026-09-30	38.600	39.300	37.700	38.300	38.300	131,000
2026-09-29	42.600	44.350	41.800	41.800	41.800	124,130
2026-09-24	40.900	40.900	40.900	40.900	40.900	57,000
2026-09-23	33.100	37.200	33.050	37.200	37.200	58,132
2026-09-22	37.600	37.600	33.850	33.850	33.850	40,051
2026-09-21	38.650	38.650	36.000	37.600	37.600	40,050
2026-09-18	37.950	38.950	36.800	38.950	38.950	146,000
2026-09-17	34.450	35.450	34.450	35.450	35.450	28,002
2026-09-16	30.350	32.250	30.350	32.250	32.250	14,178
2026-09-15	29.800	30.400	29.350	29.350	29.350	12,151
2026-09-14	31.300	31.300	31.000	31.000	31.000	3,000
2026-09-11	30.500	30.550	29.500	30.300	30.300	13,676
2026-09-10	33.450	33.450	31.500	32.300	32.300	13,468
2026-09-09	34.450	35.300	33.450	33.450	33.450	10,008
2026-09-08	34.100	36.900	34.050	35.400	35.400	44,000
2026-09-07	37.000	37.000	34.100	34.100	34.100	42,019
2026-09-04	38.300	38.700	37.150	37.200	37.200	23,019
2026-09-03	45.000	45.000	41.000	41.000	41.000	57,000
2026-09-02	43.950	44.500	41.800	44.300	44.300	39,020
2026-09-01	46.900	46.900	44.600	44.600	44.600	28,031
2026-08-31	47.000	47.000	43.150	44.500	44.500	88,100
2026-08-28	47.000	47.000	45.100	47.000	47.000	207,122
2026-08-27	40.100	42.750	40.000	42.750	42.750	33,077
2026-08-26	38.900	38.900	38.900	38.900	38.900	12,456
2026-08-25	32.450	35.400	32.450	35.400	35.400	12,105
2026-08-24	29.300	32.200	29.300	32.200	32.200	13,010
2026-08-21	27.550	29.300	27.550	29.300	29.300	11,000
2026-08-20	25.650	28.200	25.650	26.650	26.650	9,000
2026-08-19	29.500	29.500	29.500	29.500	29.500	0
2026-08-18	29.500	29.500	29.500	29.500	29.500	0
2026-08-17	29.500	29.500	29.500	29.500	29.500	0
2026-08-14	29.500	29.500	29.500	29.500	29.500	0
2026-08-13	29.500	29.500	29.500	29.500	29.500	3,000
2026-08-12	29.500	29.500	29.500	29.500	29.500	1,289
2026-08-11	28.500	28.500	28.500	28.500	28.500	2,343
2026-08-10	28.500	28.500	28.500	28.500	28.500	2,281
2026-08-07	28.550	28.550	28.550	28.550	28.550	1,000
2026-08-06	26.850	30.100	26.850	29.050	29.050	4,000
2026-08-05	28.500	28.500	28.500	28.500	28.500	0
2026-08-04	28.500	28.500	28.500	28.500	28.500	3,000
2026-08-03	28.400	28.400	28.400	28.400	28.400	0
2026-07-31	28.400	28.400	28.400	28.400	28.400	1,007
2026-07-30	29.000	29.400	28.400	28.400	28.400	5,000
2026-07-29	30.500	30.500	28.000	28.250	28.250	5,000
2026-07-28	30.400	30.500	29.800	29.800	29.800	22,000

Page 1 of 2 · 62 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.