Avid Tech Stock Price History, AVID Historical Prices

Add to My Stocks
$4.48 $0.07 (1.59%) AVID stock closing price Sep 22, 2017 (Closing)

Avid Tech stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Avid Tech price to earnings ratio data. The Avid Tech stock price history chart shows that the stock price was at a low of 4.07 on 02 Dec, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-224.404.494.384.4814831389.600.42
2017-09-214.344.464.324.4116389088.200.41
2017-09-204.454.484.284.3627319587.200.41
2017-09-194.474.494.394.4317270288.600.41
2017-09-184.534.534.394.4926250889.800.42
2017-09-154.414.554.364.5043583890.000.42
2017-09-144.284.414.274.3822770787.500.41
2017-09-134.284.354.254.2836350385.600.40
2017-09-124.344.354.234.3122419386.200.40
2017-09-114.324.364.274.3317217086.600.40
2017-09-084.534.534.224.2624689785.200.40
2017-09-074.134.524.134.5037609990.000.42
2017-09-064.344.384.174.1922548683.800.39
2017-09-054.474.544.254.2920667785.800.40
2017-09-014.454.504.424.4721781889.400.42
2017-08-314.524.524.374.4115621888.200.41
2017-08-304.454.534.454.4810209589.600.42
2017-08-294.414.504.414.467789389.200.41
2017-08-284.564.574.364.4424615488.800.41
2017-08-254.444.594.424.5714537491.400.42
2017-08-244.374.584.374.4518457089.000.41
2017-08-234.334.444.334.349842786.800.40
2017-08-224.384.554.324.3422167186.800.40
2017-08-214.234.424.204.3820332587.600.41
2017-08-184.244.284.094.2241180984.400.39
2017-08-174.314.374.244.2931419685.800.40
2017-08-164.374.434.284.3218909586.400.40
2017-08-154.454.454.324.3327102686.600.40
2017-08-144.284.484.264.4118771688.200.41
2017-08-114.424.434.244.3439231486.800.40
2017-08-104.584.604.414.4328761088.600.41
2017-08-094.694.734.564.5832946991.600.43
2017-08-084.814.904.724.7323095994.600.44
2017-08-074.824.954.654.8445657096.800.45
2017-08-045.075.174.744.788126847.470.41
2017-08-035.225.315.175.222812028.160.45
2017-08-025.155.265.055.253113568.200.45
2017-08-015.155.175.075.141817808.030.44
2017-07-315.225.235.025.152544728.050.44
2017-07-285.315.345.135.191447208.110.45
2017-07-275.425.435.175.342764278.340.46
2017-07-265.405.465.355.382725038.410.46
2017-07-255.375.455.305.401323638.440.47
2017-07-245.305.375.225.341510068.340.46
2017-07-215.475.475.305.333128468.330.46
2017-07-205.445.485.375.432218438.480.47
2017-07-195.385.535.355.411655678.450.47
2017-07-185.405.405.235.311769928.300.46
2017-07-175.385.485.275.443787538.500.47
2017-07-145.285.395.285.351194808.360.46
2017-07-135.245.305.225.291008138.270.46
2017-07-125.205.305.165.232883908.170.45
2017-07-115.085.325.085.172177668.080.45
2017-07-105.215.285.105.133471278.020.44
2017-07-075.145.245.115.221502998.160.45
2017-07-065.115.165.085.132486558.020.44
2017-07-055.255.255.115.162893448.060.45
2017-07-035.265.405.195.271408468.230.45
2017-06-305.385.495.245.262168858.220.45
2017-06-295.275.475.225.382708348.410.46
2017-06-285.195.285.175.262168378.220.45
2017-06-275.115.255.075.153324218.050.44
2017-06-265.075.185.065.111737977.980.44
2017-06-235.175.205.005.054653487.890.44
2017-06-225.015.194.965.142868008.030.44
2017-06-214.985.084.935.023311477.840.43
2017-06-205.125.124.934.993312907.800.43
2017-06-195.195.295.095.153952608.050.44
2017-06-165.105.154.915.033971307.860.43
2017-06-155.095.305.085.144094678.030.44
2017-06-145.015.054.914.923254777.690.42
2017-06-134.885.064.865.014062117.830.43
2017-06-124.905.084.844.874060457.610.42
2017-06-095.035.074.834.933515257.700.43
2017-06-084.995.084.945.042096147.880.43
2017-06-074.895.154.894.9911619607.800.43
2017-06-064.845.014.684.918955287.670.42
2017-06-055.025.074.884.887040807.630.42
2017-06-025.195.315.015.024462357.840.43
2017-06-015.215.295.145.193093328.110.45
2017-05-315.315.315.095.211660508.140.45
2017-05-305.335.365.285.321217318.310.46
2017-05-265.325.385.295.361453058.380.46
2017-05-255.485.505.265.332580658.330.46
2017-05-245.445.545.385.452252018.520.47
2017-05-235.465.465.295.432834188.480.47
2017-05-225.255.435.235.403419948.440.47
2017-05-195.315.375.225.253368788.200.45
2017-05-185.305.345.155.272985568.230.45
Get more Data

Avid Tech Stock Chart

View AVID PE ratio, PS ratio stocks charts and compare with peers.
AVID Chart
Note: Compare Avid Tech stock price history with the index and industry peers.

Avid Tech Historical Prices: Past 5 years

Max Stock Price 17.9 Jun 03,2015
Min Stock Price 4.07 Dec 02,2016
Avg Stock Price 7.91

Avid Tech Historical PE ratio: Past 5 years

Max PE Ratio 167.61 Jan 05,2016
Min PE Ratio 3.65 Mar 16,2017
Avg PE Ratio 54.26

Avid Tech Historical PS ratio: Past 5 years

Max PS Ratio 1.37 Jun 01,2015
Min PS Ratio 0.31 Dec 01,2016
Avg PS Ratio 0.56

AVID Industry Peers

Company Price Change (%)
Planet Payment (PLPM)4.420.13 (3.03%)
Rosetta Stone (RST)9.670.14 (1.47%)
Adobe Systems (ADBE)148.50.8 (0.54%)
Harman International (HAR)111.50 (0%)
Reald (RLD)110.02 (0.18%)
Ballantyne Strong (BTN)6.350.15 (2.42%)
Chyronhego (CHYR)2.810.01 (0.35%)

Avid Tech historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Avid Tech stock analysis. Avid Tech stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. AVID saw an opening price of 4.4, and a closing price of 4.48 on 22 Sep, 2017. The company's P/S ratio was at a high of 2.08 on 25 Sep, 2006 according to our Avid Tech stock market history data. .