Avid Tech Stock Price History, AVID Historical Prices

Add to My Stocks
$4.96 $0.01 (0.2%) AVID stock closing price Jun 18, 2018 (Closing)

View and download Avid Tech stock price history for the last 10 years. 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 stock price was at a 5 year high of $17.9 on Jun 03, 2015 as seen from Avid Tech stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 4.9 4.97 4.86 4.96 196,191 - 0.5
2018-06-15 4.79 4.99 4.77 4.95 193,104 - 0.5
2018-06-14 4.75 4.95 4.73 4.83 226,003 - 0.48
2018-06-13 4.73 4.86 4.66 4.73 235,341 - 0.47
2018-06-12 4.75 4.84 4.66 4.72 243,966 - 0.47
2018-06-11 4.8 4.83 4.72 4.74 90,445 - 0.48
2018-06-08 4.88 4.9 4.74 4.75 171,038 - 0.48
2018-06-07 4.98 5.05 4.82 4.89 197,590 - 0.49
2018-06-06 4.91 5.05 4.89 5 208,399 - 0.5
2018-06-05 5.04 5.16 4.86 4.91 141,232 - 0.49
2018-06-04 5.21 5.35 5.05 5.05 90,800 - 0.51
2018-06-01 5.14 5.26 5.12 5.19 71,156 - 0.52
2018-05-31 5.27 5.36 5.09 5.1 136,411 - 0.51
2018-05-30 5.31 5.5 5.28 5.29 182,968 - 0.53
2018-05-29 5.17 5.31 5.13 5.26 66,610 - 0.53
2018-05-25 5.2 5.27 5.1 5.22 129,584 - 0.52
2018-05-24 5.14 5.2 4.93 5.19 125,995 - 0.52
2018-05-23 5 5.14 4.7 5.13 127,112 - 0.51
2018-05-22 5.05 5.07 4.97 4.99 89,020 - 0.5
2018-05-21 5.01 5.15 5.01 5.03 90,533 - 0.5
2018-05-18 4.99 5.01 4.95 4.98 126,898 - 0.5
2018-05-17 4.99 5.02 4.93 4.96 64,620 - 0.5
2018-05-16 5.08 5.1 4.92 4.99 140,296 - 0.5
2018-05-15 5.01 5.1 4.97 5.08 86,835 - 0.51
2018-05-14 5.18 5.19 4.91 5.04 188,890 - 0.51
2018-05-11 4.97 5.5 4.95 5.15 468,843 - 0.52
2018-05-10 4.83 4.94 4.82 4.89 138,698 - 0.48
2018-05-09 4.8 4.9 4.77 4.85 103,363 - 0.48
2018-05-08 4.86 4.88 4.75 4.8 80,088 - 0.47
2018-05-07 4.73 4.93 4.73 4.85 74,583 - 0.48
2018-05-04 4.65 4.83 4.57 4.72 128,121 - 0.46
2018-05-03 4.8 4.84 4.63 4.66 165,666 - 0.46
2018-05-02 4.81 4.91 4.79 4.85 141,745 - 0.48
2018-05-01 4.49 4.82 4.48 4.8 164,966 - 0.47
2018-04-30 4.4 4.53 4.34 4.48 251,739 - 0.44
2018-04-27 4.41 4.46 4.33 4.39 159,815 - 0.43
2018-04-26 4.42 4.44 4.33 4.42 126,667 - 0.43
2018-04-25 4.51 4.6 4.38 4.4 297,693 - 0.43
2018-04-24 4.66 4.71 4.49 4.5 194,763 - 0.44
2018-04-23 4.82 4.86 4.58 4.65 155,634 - 0.46
2018-04-20 4.89 4.93 4.76 4.8 109,351 - 0.47
2018-04-19 4.93 4.99 4.81 4.93 135,106 - 0.49
2018-04-18 4.79 4.99 4.77 4.95 95,710 - 0.49
2018-04-17 4.6 5 4.6 4.79 313,750 - 0.47
2018-04-16 4.63 4.72 4.56 4.58 319,768 - 0.45
2018-04-13 4.78 4.8 4.56 4.63 152,701 - 0.46
2018-04-12 4.7 4.92 4.57 4.76 216,206 - 0.47
2018-04-11 4.59 4.74 4.59 4.66 92,528 - 0.46
2018-04-10 4.53 4.67 4.43 4.61 175,862 - 0.45
2018-04-09 4.48 4.52 4.46 4.49 124,786 - 0.44
2018-04-06 4.5 4.6 4.41 4.43 107,254 - 0.44
2018-04-05 4.56 4.6 4.51 4.54 171,221 - 0.45
2018-04-04 4.41 4.57 4.33 4.52 168,764 - 0.44
2018-04-03 4.52 4.52 4.34 4.46 211,182 - 0.44
2018-04-02 4.52 4.55 4.43 4.48 173,351 - 0.44
2018-03-30 0 0 0 4.54 0 - -
2018-03-29 4.45 4.56 4.37 4.54 274,763 - 0.45
2018-03-28 4.42 4.46 4.3 4.43 206,189 - 0.44
2018-03-27 4.43 4.52 4.39 4.43 232,160 - 0.44
2018-03-26 4.36 4.45 4.3 4.41 246,291 - 0.43
2018-03-23 4.42 4.48 4.26 4.28 299,495 - 0.42
2018-03-22 4.46 4.5 4.36 4.41 252,763 - 0.43
2018-03-21 4.47 4.57 4.45 4.52 225,955 - 0.44
2018-03-20 4.7 4.73 4.45 4.5 482,857 - 0.44
2018-03-19 4.81 4.94 4.65 4.71 444,478 - 0.46
2018-03-16 5.16 5.16 4.57 4.83 797,899 - 0.47
2018-03-15 5.13 5.24 5.07 5.2 189,934 - 0.5
2018-03-14 5.25 5.25 5.06 5.09 263,830 - 0.49
2018-03-13 5.2 5.32 5.16 5.3 170,327 - 0.51
2018-03-12 5.28 5.29 5.01 5.14 321,395 - 0.5
2018-03-09 5.14 5.3 5.05 5.29 159,705 - 0.51
2018-03-08 5.11 5.13 5.06 5.09 98,954 - 0.49
2018-03-07 5.11 5.14 4.86 5.11 94,800 - 0.49
2018-03-06 5.05 5.19 4.97 5.16 202,405 - 0.5
2018-03-05 4.87 5.05 4.86 5.02 118,490 - 0.48
2018-03-02 4.81 4.93 4.75 4.86 170,491 - 0.47
2018-03-01 4.78 4.93 4.71 4.85 162,931 - 0.47
2018-02-28 4.91 4.91 4.73 4.79 215,456 - 0.46
2018-02-27 4.87 4.95 4.75 4.86 225,508 - 0.47
2018-02-26 4.81 4.89 4.71 4.87 199,173 - 0.47
2018-02-23 4.84 4.94 4.81 4.83 108,049 - 0.47
2018-02-22 4.77 4.84 4.74 4.82 215,811 - 0.46
2018-02-21 4.77 4.86 4.73 4.75 119,921 - 0.46
2018-02-20 4.85 4.94 4.73 4.76 172,585 - 0.46
2018-02-19 0 0 0 4.84 0 - -
2018-02-16 4.93 4.99 4.77 4.84 217,642 - 0.47
2018-02-15 4.94 4.97 4.82 4.96 188,198 - 0.48
2018-02-14 4.73 4.97 4.62 4.92 287,618 - 0.47
2018-02-13 4.64 4.76 4.58 4.75 181,608 - 0.46
Get more Data

Avid Tech Stock History 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 Stock Price History: Past 5 years

Max Stock Price17.9Jun 03,2015
Min Stock Price4.04Nov 09,2017
Avg Stock Price7.62

Avid Tech Historical PE ratio: Past 5 years

Max PE Ratio167.61Jan 05,2016
Min PE Ratio3.65Mar 16,2017
Avg PE Ratio55.03

Avid Tech Historical PS ratio: Past 5 years

Max PS Ratio1.37Jun 01,2015
Min PS Ratio0.31Dec 01,2016
Avg PS Ratio0.57

AVID Industry Peers

Company Price Change (%)
Guidance Software (GUID)7.070 (0%)
Planet Payment (PLPM)4.490 (0%)
Ballantyne Strong (BTN)5.40 (0%)
Chyronhego (CHYR)2.810.01 (0.35%)
Sony Corp (SNE)48.370.75 (1.53%)
Gopro (GPRO)6.490.26 (4.17%)
Apple (AAPL)188.740.1 (0.05%)

Avid Tech share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Avid Tech stock analysis. The price and volume changes on a daily basis is provided in the Avid Tech stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $4.96 and 196,191 shares of AVID were traded on Jun 18, 2018. The company's P/S ratio was at a high of 1.37 on Jun 01, 2015 according to our Avid Tech stock history data.