Avid Technology, Inc. - Price History
Stock symbol AVID is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for AVID (Avid Technology, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $27.04 | $27.04 |
| January 2024 | $27.04 | $27.04 |
| December 2023 | $27.04 | $27.04 |
| November 2023 | $27.04 | $27.04 |
| October 2023 | $27.02 | $27.02 |
| September 2023 | $26.87 | $26.87 |
| August 2023 | $26.66 | $26.66 |
| July 2023 | $23.84 | $23.84 |
| June 2023 | $25.50 | $25.50 |
| May 2023 | $24 | $24 |
| April 2023 | $29.51 | $29.51 |
| March 2023 | $31.98 | $31.98 |
| February 2023 | $29.06 | $29.06 |
| January 2023 | $30.31 | $30.31 |
| December 2022 | $26.59 | $26.59 |
| November 2022 | $28.08 | $28.08 |
| October 2022 | $27.49 | $27.49 |
| September 2022 | $23.26 | $23.26 |
| August 2022 | $27.35 | $27.35 |
| July 2022 | $28.06 | $28.06 |
| June 2022 | $25.95 | $25.95 |
| May 2022 | $29.29 | $29.29 |
| April 2022 | $31.71 | $31.71 |
| March 2022 | $34.87 | $34.87 |
| February 2022 | $31.46 | $31.46 |
| January 2022 | $31.36 | $31.36 |
| December 2021 | $32.57 | $32.57 |
| November 2021 | $32.06 | $32.06 |
| October 2021 | $28.64 | $28.64 |
| September 2021 | $28.92 | $28.92 |
| August 2021 | $25.81 | $25.81 |
| July 2021 | $37.39 | $37.39 |
| June 2021 | $39.15 | $39.15 |
| May 2021 | $30.88 | $30.88 |
| April 2021 | $22.74 | $22.74 |
| March 2021 | $21.11 | $21.11 |
| February 2021 | $19.39 | $19.39 |
| January 2021 | $17.04 | $17.04 |
| December 2020 | $15.87 | $15.87 |
| November 2020 | $12.15 | $12.15 |
| October 2020 | $9.32 | $9.32 |
| September 2020 | $8.56 | $8.56 |
| August 2020 | $8.10 | $8.10 |
| July 2020 | $8.23 | $8.23 |
| June 2020 | $7.27 | $7.27 |
| May 2020 | $7.06 | $7.06 |
| April 2020 | $7.02 | $7.02 |
| March 2020 | $6.73 | $6.73 |
| February 2020 | $7.39 | $7.39 |
| January 2020 | $8.40 | $8.40 |
| December 2019 | $8.58 | $8.58 |
| November 2019 | $7.87 | $7.87 |
| October 2019 | $6.76 | $6.76 |
| September 2019 | $6.19 | $6.19 |
| August 2019 | $7.46 | $7.46 |
| July 2019 | $10.25 | $10.25 |
| June 2019 | $9.12 | $9.12 |
| May 2019 | $7.75 | $7.75 |
| April 2019 | $7.60 | $7.60 |
| March 2019 | $7.45 | $7.45 |
| February 2019 | $4.75 | $4.75 |
| January 2019 | $4.76 | $4.76 |
| December 2018 | $4.75 | $4.75 |
| November 2018 | $6.44 | $6.44 |
| October 2018 | $5.30 | $5.30 |
| September 2018 | $5.93 | $5.93 |
| August 2018 | $5.92 | $5.92 |
| July 2018 | $5.61 | $5.61 |
| June 2018 | $5.20 | $5.20 |
| May 2018 | $5.10 | $5.10 |
| April 2018 | $4.48 | $4.48 |
| March 2018 | $4.54 | $4.54 |
| February 2018 | $4.79 | $4.79 |
| January 2018 | $5.40 | $5.40 |
| December 2017 | $5.39 | $5.39 |
| November 2017 | $6.73 | $6.73 |
| October 2017 | $4.44 | $4.44 |
| September 2017 | $4.54 | $4.54 |
| August 2017 | $4.41 | $4.41 |
| July 2017 | $5.15 | $5.15 |
| June 2017 | $5.26 | $5.26 |
| May 2017 | $5.21 | $5.21 |
| April 2017 | $5.60 | $5.60 |
| March 2017 | $4.66 | $4.66 |
| February 2017 | $5.62 | $5.62 |
| January 2017 | $5.35 | $5.35 |
| December 2016 | $4.40 | $4.40 |
| November 2016 | $4.21 | $4.21 |
| October 2016 | $6.57 | $6.57 |
| September 2016 | $7.94 | $7.94 |
| August 2016 | $8.99 | $8.99 |
| July 2016 | $6.51 | $6.51 |
| June 2016 | $5.81 | $5.81 |
| May 2016 | $5.95 | $5.95 |
| April 2016 | $5.58 | $5.58 |
| March 2016 | $6.76 | $6.76 |
| February 2016 | $7.65 | $7.65 |
| January 2016 | $7.10 | $7.10 |
| December 2015 | $7.29 | $7.29 |
| November 2015 | $7.59 | $7.59 |
| October 2015 | $8.45 | $8.45 |
| September 2015 | $7.96 | $7.96 |
| August 2015 | $8.31 | $8.31 |
| July 2015 | $12.26 | $12.26 |
| June 2015 | $13.34 | $13.34 |
| May 2015 | $17.81 | $17.81 |
| April 2015 | $16.19 | $16.19 |
| March 2015 | $14.90 | $14.90 |
| February 2015 | $15.68 | $15.68 |
| January 2015 | $12.96 | $12.96 |
| December 2014 | $14.21 | $14.21 |
| November 2014 | $12.05 | $12.05 |
| October 2014 | $10.05 | $10.05 |
| September 2014 | $10.10 | $10.10 |
| August 2014 | $8.45 | $8.45 |
| July 2014 | $7.45 | $7.45 |
| June 2014 | $7.40 | $7.40 |
| May 2014 | $7.46 | $7.46 |
| April 2014 | $7.55 | $7.55 |
| March 2014 | $6.10 | $6.10 |
| February 2014 | $6.60 | $6.60 |
| January 2014 | $6.94 | $6.94 |
| December 2013 | $8.15 | $8.15 |
| November 2013 | $8.85 | $8.85 |
| October 2013 | $7.45 | $7.45 |
| September 2013 | $6 | $6 |
| August 2013 | $5.39 | $5.39 |
| July 2013 | $5.96 | $5.96 |
| June 2013 | $5.88 | $5.88 |
| May 2013 | $6.38 | $6.38 |
| April 2013 | $6.59 | $6.59 |
| March 2013 | $6.27 | $6.27 |
| February 2013 | $6.93 | $6.93 |
| January 2013 | $7.40 | $7.40 |
| December 2012 | $7.58 | $7.58 |
| November 2012 | $6.53 | $6.53 |
| October 2012 | $5.87 | $5.87 |
| September 2012 | $9.46 | $9.46 |
| August 2012 | $9.21 | $9.21 |
| July 2012 | $9.21 | $9.21 |
| June 2012 | $7.43 | $7.43 |
| May 2012 | $7.14 | $7.14 |
| April 2012 | $8.69 | $8.69 |
| March 2012 | $11 | $11 |
| February 2012 | $10.65 | $10.65 |
| January 2012 | $9.69 | $9.69 |
| December 2011 | $8.53 | $8.53 |
| November 2011 | $7.96 | $7.96 |
| October 2011 | $6.20 | $6.20 |
| September 2011 | $7.74 | $7.74 |
| August 2011 | $9.84 | $9.84 |
| July 2011 | $13.09 | $13.09 |
| June 2011 | $18.84 | $18.84 |
| May 2011 | $17.47 | $17.47 |
| April 2011 | $18.58 | $18.58 |
| March 2011 | $22.30 | $22.30 |
| February 2011 | $22.06 | $22.06 |
| January 2011 | $16.65 | $16.65 |
| December 2010 | $17.46 | $17.46 |
| November 2010 | $15.78 | $15.78 |
| October 2010 | $12.62 | $12.62 |
| September 2010 | $13.11 | $13.11 |
| August 2010 | $11.05 | $11.05 |
| July 2010 | $12.93 | $12.93 |
| June 2010 | $12.73 | $12.73 |
| May 2010 | $13.48 | $13.48 |
| April 2010 | $14.60 | $14.60 |
| March 2010 | $13.78 | $13.78 |
| February 2010 | $13.45 | $13.45 |
| January 2010 | $12.63 | $12.63 |
| December 2009 | $12.76 | $12.76 |
| November 2009 | $11.90 | $11.90 |
| October 2009 | $12.63 | $12.63 |
| September 2009 | $14.09 | $14.09 |
| August 2009 | $13.03 | $13.03 |
| July 2009 | $12.25 | $12.25 |
| June 2009 | $13.41 | $13.41 |
| May 2009 | $14.24 | $14.24 |
| April 2009 | $11.07 | $11.07 |
| March 2009 | $9.14 | $9.14 |
| February 2009 | $9.96 | $9.96 |
| January 2009 | $10.01 | $10.01 |
| December 2008 | $10.91 | $10.91 |
| November 2008 | $12.52 | $12.52 |
| October 2008 | $14.83 | $14.83 |
| September 2008 | $24.06 | $24.06 |
| August 2008 | $23.24 | $23.24 |
| July 2008 | $22.11 | $22.11 |
| June 2008 | $16.99 | $16.99 |
| May 2008 | $21.46 | $21.46 |
| April 2008 | $20.87 | $20.87 |
| March 2008 | $24.34 | $24.34 |
| February 2008 | $24.37 | $24.37 |
| January 2008 | $25.92 | $25.92 |
| December 2007 | $28.34 | $28.34 |
| November 2007 | $26.53 | $26.53 |
| October 2007 | $29.39 | $29.39 |
| September 2007 | $27.08 | $27.08 |
| August 2007 | $30.83 | $30.83 |
| July 2007 | $32.10 | $32.10 |
| June 2007 | $35.35 | $35.35 |
| May 2007 | $34.20 | $34.20 |
| April 2007 | $33.25 | $33.25 |
| March 2007 | $34.88 | $34.88 |
| February 2007 | $33.63 | $33.63 |
| January 2007 | $37 | $37 |
| December 2006 | $37.39 | $37.39 |
| November 2006 | $38.98 | $38.98 |
| October 2006 | $36.12 | $36.12 |
| September 2006 | $36.42 | $36.42 |
| August 2006 | $39.83 | $39.83 |
| July 2006 | $35.24 | $35.24 |
| June 2006 | $33.33 | $33.33 |
| May 2006 | $39.39 | $39.39 |
| April 2006 | $38.55 | $38.55 |
| March 2006 | $43.46 | $43.46 |
| February 2006 | $46.84 | $46.84 |
| January 2006 | $49.67 | $49.67 |
| December 2005 | $54.76 | $54.76 |
| November 2005 | $50.48 | $50.48 |
| October 2005 | $49.23 | $49.23 |
| September 2005 | $41.40 | $41.40 |
| August 2005 | $37.34 | $37.34 |
| July 2005 | $41.15 | $41.15 |
| June 2005 | $53.28 | $53.28 |
| May 2005 | $58.64 | $58.64 |
| April 2005 | $49.51 | $49.51 |
| March 2005 | $54.12 | $54.12 |
| February 2005 | $66.90 | $66.90 |
| January 2005 | $63.05 | $63.05 |
| December 2004 | $61.75 | $61.75 |
| November 2004 | $57.07 | $57.07 |
| October 2004 | $52.98 | $52.98 |
| September 2004 | $46.87 | $46.87 |
| August 2004 | $43.27 | $43.27 |
| July 2004 | $46.74 | $46.74 |
| June 2004 | $54.57 | $54.57 |
| May 2004 | $52.02 | $52.02 |
| April 2004 | $47.66 | $47.66 |
| March 2004 | $46.13 | $46.13 |
| February 2004 | $42.47 | $42.47 |
| January 2004 | $47.04 | $47.04 |
| December 2003 | $48 | $48 |
| November 2003 | $52.79 | $52.79 |
| October 2003 | $51.75 | $51.75 |
| September 2003 | $53 | $53 |
| August 2003 | $49.70 | $49.70 |
| July 2003 | $46.46 | $46.46 |
| June 2003 | $35.33 | $35.33 |
| May 2003 | $33.65 | $33.65 |
| April 2003 | $27.47 | $27.47 |
| March 2003 | $22.19 | $22.19 |
| February 2003 | $20.79 | $20.79 |
| January 2003 | $21.25 | $21.25 |
| December 2002 | $22.95 | $22.95 |
| November 2002 | $19.62 | $19.62 |
| October 2002 | $14.09 | $14.09 |
| September 2002 | $10.30 | $10.30 |
| August 2002 | $10.15 | $10.15 |
| July 2002 | $10.28 | $10.28 |
| June 2002 | $9.26 | $9.26 |
| May 2002 | $9.12 | $9.12 |
| April 2002 | $10.29 | $10.29 |
| March 2002 | $13.91 | $13.91 |
| February 2002 | $13.31 | $13.31 |
| January 2002 | $11.52 | $11.52 |
| December 2001 | $12.15 | $12.15 |
| November 2001 | $10.54 | $10.54 |
| October 2001 | $8.98 | $8.98 |
| September 2001 | $7.29 | $7.29 |
| August 2001 | $10.05 | $10.05 |
| July 2001 | $8.85 | $8.85 |
| June 2001 | $15.70 | $15.70 |
| May 2001 | $14.21 | $14.21 |
| April 2001 | $17.50 | $17.50 |
| March 2001 | $13.38 | $13.38 |
| February 2001 | $16.81 | $16.81 |
| January 2001 | $21.06 | $21.06 |
| December 2000 | $18.25 | $18.25 |
| November 2000 | $18.06 | $18.06 |
| October 2000 | $13.88 | $13.88 |
| September 2000 | $14 | $14 |
| August 2000 | $14.06 | $14.06 |
| July 2000 | $14.75 | $14.75 |
| June 2000 | $11.94 | $11.94 |
| May 2000 | $10.06 | $10.06 |
| April 2000 | $13.75 | $13.75 |
| March 2000 | $17.88 | $17.88 |
| February 2000 | $17.56 | $17.56 |
| January 2000 | $12.81 | $12.81 |
| December 1999 | $13.06 | $13.06 |
| November 1999 | $11.06 | $11.06 |
| October 1999 | $11.06 | $11.06 |
| September 1999 | $13.12 | $13.12 |
| August 1999 | $12.62 | $12.62 |
| July 1999 | $13.34 | $13.34 |
| June 1999 | $16.12 | $16.12 |
| May 1999 | $16.25 | $16.25 |
| April 1999 | $16.25 | $16.25 |
| March 1999 | $17.44 | $17.44 |
| February 1999 | $29.31 | $29.31 |
| January 1999 | $29.12 | $29.12 |
| December 1998 | $23.38 | $23.38 |
| November 1998 | $23.88 | $23.88 |
| October 1998 | $25.88 | $25.88 |
| September 1998 | $23.81 | $23.81 |
| August 1998 | $25.25 | $25.25 |
| July 1998 | $35.06 | $35.06 |
| June 1998 | $33.50 | $33.50 |
| May 1998 | $40.53 | $40.53 |
| April 1998 | $43.38 | $43.38 |
| March 1998 | $41.12 | $41.12 |
| February 1998 | $34.56 | $34.56 |
| January 1998 | $29.12 | $29.12 |
| December 1997 | $26.75 | $26.75 |
| November 1997 | $29.25 | $29.25 |
| October 1997 | $28.56 | $28.56 |
| September 1997 | $32.50 | $32.50 |
| August 1997 | $33 | $33 |
| July 1997 | $34.38 | $34.38 |
| June 1997 | $26.38 | $26.38 |
| May 1997 | $23.50 | $23.50 |
| April 1997 | $19.38 | $19.38 |
| March 1997 | $13.19 | $13.19 |
| February 1997 | $10.88 | $10.88 |
| January 1997 | $12 | $12 |
| December 1996 | $10.38 | $10.38 |
| November 1996 | $12.88 | $12.88 |
| October 1996 | $13.88 | $13.88 |
| September 1996 | $13.62 | $13.62 |
| August 1996 | $18.50 | $18.50 |
| July 1996 | $19.62 | $19.62 |
| June 1996 | $18.50 | $18.50 |
| May 1996 | $22.62 | $22.62 |
| April 1996 | $19.50 | $19.50 |
| March 1996 | $21 | $21 |
| February 1996 | $16.75 | $16.75 |
| January 1996 | $18 | $18 |
| December 1995 | $19 | $19 |
| November 1995 | $39.62 | $39.62 |
| October 1995 | $43.75 | $43.75 |
| September 1995 | $43 | $43 |
| August 1995 | $39.75 | $39.75 |
| July 1995 | $44.38 | $44.38 |
| June 1995 | $37.50 | $37.50 |
| May 1995 | $36.75 | $36.75 |
| April 1995 | $40.31 | $40.31 |
| March 1995 | $30.25 | $30.25 |
| February 1995 | $33.50 | $33.50 |
| January 1995 | $27.62 | $27.62 |
| December 1994 | $32.12 | $32.12 |
| November 1994 | $41.25 | $41.25 |
| October 1994 | $37.62 | $37.62 |
| September 1994 | $33.75 | $33.75 |
| August 1994 | $33.25 | $33.25 |
| July 1994 | $29.38 | $29.38 |
| June 1994 | $27.25 | $27.25 |
| May 1994 | $28 | $28 |
| April 1994 | $27.12 | $27.12 |
| March 1994 | $23.75 | $23.75 |
| February 1994 | $23.50 | $23.50 |
| January 1994 | $23 | $23 |
| December 1993 | $21.38 | $21.38 |
| November 1993 | $20.50 | $20.50 |
| October 1993 | $23 | $23 |
| September 1993 | $19.75 | $19.75 |
| August 1993 | $17.25 | $17.25 |
| July 1993 | $21 | $21 |
| June 1993 | $20.25 | $20.25 |
| May 1993 | $22.75 | $22.75 |
| April 1993 | $24 | $24 |
| March 1993 | $25.25 | $25.25 |
AVID
Price: $27.04
52 week price:
Earnings Per Share: 1.88 USD
P/E Ratio: 37.56
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 224400
Ebitda: 9.1 millionMarket Capitalization: 1.2 billion