Avalara Inc (NY: AVLR )

133.90 USD +0.91 (+0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 133.06 134.15 126.86 133.90 1,374,447 +0.91(+0.68%)
Dec 02, 2021 129.31 135.34 129.31 132.99 776,232 +2.74(+2.10%)
Dec 01, 2021 140.45 142.53 130.01 130.25 987,127 -9.43(-6.75%)
Nov 30, 2021 142.96 145.00 138.60 139.68 596,992 -3.02(-2.12%)
Nov 29, 2021 143.52 145.02 139.31 142.70 631,233 +0.56(+0.39%)
Nov 26, 2021 142.49 146.14 141.17 142.14 351,918 -1.02(-0.71%)
Nov 24, 2021 136.65 143.57 135.26 143.16 677,835 +2.81(+2.00%)
Nov 23, 2021 143.22 145.97 138.46 140.35 894,769 -4.90(-3.37%)
Nov 22, 2021 149.70 149.70 141.55 145.25 967,386 -4.87(-3.24%)
Nov 19, 2021 152.03 152.80 149.53 150.12 604,189 -0.55(-0.37%)
Nov 18, 2021 152.79 150.96 148.82 150.67 523,841 -2.40(-1.57%)
Nov 17, 2021 156.85 157.27 152.16 153.07 483,110 -3.78(-2.41%)
Nov 16, 2021 153.78 156.92 152.38 156.85 1,202,649 +2.78(+1.80%)
Nov 15, 2021 156.73 157.80 153.61 154.07 499,813 -2.71(-1.73%)
Nov 12, 2021 155.45 157.43 153.05 156.78 652,525 +2.79(+1.81%)
Nov 11, 2021 159.27 160.65 153.93 153.99 623,214 -3.87(-2.45%)
Nov 10, 2021 160.83 157.86 1,031,175 -4.94(-3.03%)
Nov 09, 2021 169.59 171.20 161.99 162.80 782,453 -6.32(-3.74%)
Nov 08, 2021 171.11 172.32 168.94 169.12 737,094 -0.89(-0.52%)
Nov 05, 2021 175.86 175.86 161.13 170.01 2,522,369 -16.41(-8.80%)
Nov 04, 2021 185.00 188.43 183.79 186.42 530,445 +2.05(+1.11%)
Nov 03, 2021 185.83 185.83 179.99 184.37 507,981 -0.76(-0.41%)
Nov 02, 2021 183.24 185.87 182.61 185.13 415,896 +2.76(+1.51%)
Nov 01, 2021 180.00 183.32 179.64 182.37 270,975 +2.73(+1.52%)
Oct 29, 2021 177.73 180.49 176.68 179.64 462,200 +0.49(+0.27%)
Oct 28, 2021 177.59 181.33 176.95 179.15 248,287 +1.01(+0.57%)
Oct 27, 2021 179.59 181.94 176.04 178.14 347,903 -0.82(-0.46%)
Oct 26, 2021 182.85 178.92 178.96 398,598 -2.15(-1.19%)
Oct 25, 2021 179.00 183.73 178.09 181.11 297,804 +3.31(+1.86%)
Oct 22, 2021 179.01 180.45 176.42 177.80 276,019 -1.34(-0.75%)
Oct 21, 2021 176.03 181.71 175.62 179.14 287,537 +2.38(+1.35%)
Oct 20, 2021 178.99 178.99 175.30 176.76 348,016 -0.96(-0.54%)
Oct 19, 2021 177.50 181.10 177.40 177.72 418,917 +1.27(+0.72%)
Oct 18, 2021 172.72 177.39 172.15 176.45 375,123 +3.60(+2.08%)
Oct 15, 2021 173.81 175.43 172.11 172.85 582,817 +0.76(+0.44%)
Oct 14, 2021 171.20 174.34 170.77 172.09 356,972 +2.66(+1.57%)
Oct 13, 2021 164.00 170.89 164.00 169.43 373,122 +6.74(+4.14%)
Oct 12, 2021 162.93 165.17 161.48 162.69 811,665 +1.38(+0.86%)
Oct 11, 2021 164.03 166.08 161.13 161.31 533,212 -3.96(-2.40%)
Oct 08, 2021 169.14 169.71 165.27 165.27 584,608 -2.92(-1.74%)
Oct 07, 2021 170.02 170.77 167.85 168.19 907,179 +0.15(+0.09%)
Oct 06, 2021 166.54 170.77 166.54 168.04 634,259 -0.22(-0.13%)
Oct 05, 2021 166.80 171.21 165.44 168.26 704,944 +1.58(+0.95%)
Oct 04, 2021 174.52 174.52 164.67 166.68 878,241 -9.89(-5.60%)
Oct 01, 2021 176.06 177.10 171.77 176.57 345,976 +1.80(+1.03%)
Sep 30, 2021 174.99 177.87 173.70 174.77 605,581 -0.77(-0.44%)
Sep 29, 2021 177.21 178.00 173.64 175.54 562,757 +1.65(+0.95%)
Sep 28, 2021 182.20 183.20 173.92 173.89 702,748 -11.93(-6.42%)
Sep 27, 2021 187.45 188.48 182.64 185.82 316,877 -3.71(-1.96%)
Sep 24, 2021 187.70 190.21 185.59 189.53 263,664 +0.55(+0.29%)
Sep 23, 2021 190.07 190.07 184.41 188.98 592,920 -0.90(-0.47%)
Sep 22, 2021 188.11 190.68 186.17 189.88 343,449 +2.26(+1.20%)
Sep 21, 2021 187.17 189.16 185.73 187.62 307,555 +2.48(+1.34%)
Sep 20, 2021 186.22 186.77 181.50 185.14 448,397 -4.43(-2.34%)
Sep 17, 2021 189.48 190.24 186.77 189.57 856,334 +0.81(+0.43%)
Sep 16, 2021 183.23 189.08 181.05 188.76 510,679 +5.26(+2.87%)
Sep 15, 2021 186.26 186.75 181.62 183.50 543,926 -2.04(-1.10%)
Sep 14, 2021 184.35 186.94 183.47 185.54 463,317 +1.78(+0.97%)
Sep 13, 2021 184.20 184.68 178.70 183.76 600,109 -0.36(-0.20%)
Sep 10, 2021 184.43 186.31 183.00 184.12 519,345 +0.26(+0.14%)
Sep 09, 2021 187.15 189.27 183.74 183.86 648,965 -3.70(-1.97%)
Sep 08, 2021 186.55 191.67 186.55 187.56 579,765 -0.19(-0.10%)
Sep 07, 2021 189.90 189.98 186.58 187.75 430,326 -2.03(-1.07%)
Sep 03, 2021 188.08 191.34 187.65 189.78 439,807 +1.35(+0.72%)
Sep 02, 2021 186.63 189.85 186.27 188.43 556,770 +2.23(+1.20%)
Sep 01, 2021 181.54 188.77 181.54 186.20 1,042,195 +6.50(+3.62%)
Aug 31, 2021 181.84 182.22 178.33 179.70 482,962 -1.43(-0.79%)
Aug 30, 2021 180.83 182.94 178.54 181.13 637,317 +1.19(+0.66%)
Aug 27, 2021 175.45 180.34 175.45 179.94 516,527 +5.34(+3.06%)
Aug 26, 2021 176.92 179.63 174.31 174.60 286,371 -2.01(-1.14%)
Aug 25, 2021 176.66 178.21 174.55 176.61 327,591 +0.61(+0.35%)
Aug 24, 2021 174.58 178.15 173.90 176.00 653,604 +4.36(+2.54%)
Aug 23, 2021 167.45 172.00 165.11 171.64 380,681 +4.81(+2.88%)
Aug 20, 2021 165.77 169.50 164.68 166.83 460,162 +0.95(+0.57%)
Aug 19, 2021 166.18 170.40 164.43 165.88 486,144 -0.22(-0.13%)
Aug 18, 2021 165.58 168.44 164.77 166.10 513,457 +1.33(+0.81%)
Aug 17, 2021 164.54 167.20 162.82 164.77 523,031 -0.79(-0.48%)
Aug 16, 2021 165.17 167.82 161.57 165.56 589,747 +0.39(+0.24%)
Aug 13, 2021 165.92 166.75 164.31 165.17 407,954 -0.89(-0.54%)
Aug 12, 2021 161.88 166.94 160.49 166.06 716,748 +3.78(+2.33%)
Aug 11, 2021 161.65 162.45 158.07 162.28 1,358,130 +0.63(+0.39%)
Aug 10, 2021 164.21 169.27 160.88 161.65 2,005,452 -11.27(-6.52%)
Aug 09, 2021 169.49 173.06 168.08 172.92 614,288 +3.32(+1.96%)
Aug 06, 2021 181.00 181.28 169.46 169.60 853,619 -0.03(-0.02%)
Aug 05, 2021 167.42 172.16 166.91 169.63 581,419 +1.48(+0.88%)
Aug 04, 2021 165.77 168.50 165.18 168.15 288,774 +2.50(+1.51%)
Aug 03, 2021 168.03 168.14 162.50 165.65 326,741 -1.19(-0.71%)
Aug 02, 2021 167.99 169.12 163.64 166.84 661,069 -0.33(-0.20%)
Jul 30, 2021 170.03 171.83 167.09 167.17 611,937 -4.78(-2.78%)
Jul 29, 2021 172.17 174.64 170.86 171.95 464,801 -0.89(-0.51%)
Jul 28, 2021 168.00 173.41 167.77 172.84 397,391 +4.72(+2.81%)
Jul 27, 2021 168.77 170.00 163.60 168.12 718,361 -0.68(-0.40%)
Jul 26, 2021 167.04 170.26 165.76 168.80 824,322 +2.38(+1.43%)
Jul 23, 2021 162.46 167.91 162.46 166.42 416,292 +3.67(+2.25%)
Jul 22, 2021 161.23 163.25 159.95 162.75 457,033 +3.24(+2.03%)
Jul 21, 2021 155.59 159.76 154.39 159.51 577,380 +4.43(+2.86%)
Jul 20, 2021 151.69 156.52 149.64 155.08 664,407 +5.33(+3.56%)
Jul 19, 2021 146.32 150.16 144.73 149.75 623,782 +1.43(+0.96%)
Jul 16, 2021 147.03 149.90 146.37 148.32 389,326 +1.83(+1.25%)
Jul 15, 2021 151.84 153.80 145.86 146.49 744,444 -4.93(-3.26%)
Jul 14, 2021 157.87 158.10 150.41 151.42 458,212 -5.42(-3.46%)
Jul 13, 2021 158.11 158.98 155.59 156.84 436,267 -1.27(-0.80%)
Jul 12, 2021 163.23 163.23 156.82 158.11 337,492 -3.17(-1.97%)
Jul 09, 2021 159.75 161.49 157.11 161.28 443,071 +1.53(+0.96%)
Jul 08, 2021 160.00 161.87 156.65 159.75 932,132 -4.93(-2.99%)
Jul 07, 2021 168.08 169.34 164.49 164.68 515,604 -1.33(-0.80%)
Jul 06, 2021 161.36 166.89 160.97 166.01 336,065 +3.82(+2.36%)
Jul 02, 2021 163.25 164.70 161.09 162.19 293,635 +1.03(+0.64%)
Jul 01, 2021 160.38 162.87 158.31 161.16 471,081 -0.64(-0.40%)
Jun 30, 2021 164.05 164.59 161.04 161.80 734,806 -2.37(-1.44%)
Jun 29, 2021 165.78 165.90 162.21 164.17 473,406 -1.32(-0.80%)
Jun 28, 2021 164.51 167.16 163.80 165.49 386,612 +2.06(+1.26%)
Jun 25, 2021 163.88 164.13 160.50 163.43 722,921 +0.71(+0.44%)
Jun 24, 2021 162.96 164.57 160.66 162.72 619,919 +0.75(+0.46%)
Jun 23, 2021 159.21 162.32 159.21 161.97 885,305 +2.69(+1.69%)
Jun 22, 2021 156.34 159.94 155.50 159.28 817,198 +3.54(+2.27%)
Jun 21, 2021 152.58 155.96 149.13 155.74 943,856 +1.86(+1.21%)
Jun 18, 2021 151.30 156.05 149.36 153.88 1,121,484 +2.87(+1.90%)
Jun 17, 2021 141.24 151.77 141.24 151.01 1,079,537 +8.45(+5.93%)
Jun 16, 2021 140.00 143.83 139.11 142.56 889,933 +2.33(+1.66%)
Jun 15, 2021 140.48 141.21 138.32 140.23 682,240 +0.10(+0.07%)
Jun 14, 2021 138.56 141.83 136.39 140.13 932,386 +1.46(+1.05%)
Jun 11, 2021 134.92 139.08 134.37 138.67 901,122 +3.17(+2.34%)
Jun 10, 2021 129.60 135.58 128.06 135.50 882,286 +5.18(+3.97%)
Jun 09, 2021 132.31 133.86 130.04 130.32 366,366 -1.03(-0.78%)
Jun 08, 2021 132.05 134.87 130.56 131.35 588,543 +0.64(+0.49%)
Jun 07, 2021 123.56 131.70 122.72 130.71 859,016 +5.91(+4.74%)
Jun 04, 2021 127.15 128.76 123.52 124.80 573,549 -0.83(-0.66%)
Jun 03, 2021 128.50 128.98 125.25 125.63 473,640 -3.63(-2.81%)
Jun 02, 2021 128.01 130.50 127.01 129.26 490,358 -0.07(-0.05%)
Jun 01, 2021 132.65 133.34 127.84 129.33 518,273 -2.84(-2.15%)
May 28, 2021 132.60 136.70 131.41 132.17 631,271 +0.81(+0.62%)
May 27, 2021 131.21 133.71 128.48 131.36 817,209 -2.07(-1.55%)
May 26, 2021 132.00 134.07 131.11 133.43 831,028 +2.08(+1.58%)
May 25, 2021 130.00 131.90 129.00 131.35 704,367 +2.41(+1.87%)
May 24, 2021 128.50 129.86 126.94 128.94 847,895 +1.55(+1.22%)
May 21, 2021 128.18 129.62 126.43 127.39 698,633 +0.38(+0.30%)
May 20, 2021 124.47 128.88 124.10 127.01 865,422 +3.64(+2.95%)
May 19, 2021 119.84 124.82 119.00 123.37 1,114,552 -0.31(-0.25%)
May 18, 2021 121.78 127.90 120.83 123.68 1,619,614 +2.77(+2.29%)
May 17, 2021 120.96 122.71 118.75 120.91 910,988 -2.03(-1.65%)
May 14, 2021 122.58 125.31 120.95 122.94 440,041 +1.92(+1.59%)
May 13, 2021 124.33 127.50 118.79 121.02 720,586 -1.29(-1.05%)
May 12, 2021 123.08 127.73 121.56 122.31 866,876 -4.38(-3.46%)
May 11, 2021 118.00 130.13 117.33 126.69 1,409,463 +3.93(+3.20%)
May 10, 2021 123.35 123.95 119.45 122.76 1,386,218 -2.87(-2.28%)
May 07, 2021 127.90 136.24 124.31 125.63 1,970,660 +1.55(+1.25%)
May 06, 2021 129.49 130.21 121.94 124.08 1,135,833 -6.21(-4.77%)
May 05, 2021 135.11 135.95 129.07 130.29 965,462 -3.13(-2.35%)
May 04, 2021 136.28 138.56 130.65 133.42 773,169 -5.22(-3.77%)
May 03, 2021 143.03 145.87 138.52 138.64 723,925 -3.07(-2.17%)
Apr 30, 2021 145.00 149.68 140.70 141.71 789,600 -5.02(-3.42%)
Apr 29, 2021 151.30 151.31 142.76 146.73 940,137 -2.57(-1.72%)
Apr 28, 2021 147.24 150.52 145.56 149.30 716,565 +0.57(+0.38%)
Apr 27, 2021 153.00 155.12 146.52 148.73 1,034,688 -3.86(-2.53%)
Apr 26, 2021 146.83 153.11 144.47 152.59 803,503 +5.89(+4.01%)
Apr 23, 2021 144.35 148.06 144.35 146.70 383,300 +3.04(+2.12%)
Apr 22, 2021 141.49 146.15 141.49 143.66 353,653 +2.77(+1.97%)
Apr 21, 2021 139.59 142.09 138.65 140.89 960,247 +1.40(+1.00%)
Apr 20, 2021 144.55 145.15 138.25 139.49 526,573 -4.37(-3.04%)
Apr 19, 2021 145.95 149.65 142.61 143.86 441,523 -4.47(-3.01%)
Apr 16, 2021 152.00 152.00 146.78 148.33 419,000 -2.67(-1.77%)
Apr 15, 2021 148.45 151.40 146.27 151.00 616,316 +4.99(+3.42%)
Apr 14, 2021 148.08 149.25 145.27 146.01 514,320 -1.48(-1.00%)
Apr 13, 2021 145.20 148.38 144.25 147.49 549,866 +4.10(+2.86%)
Apr 12, 2021 140.71 144.82 138.87 143.39 618,195 +0.83(+0.58%)
Apr 09, 2021 142.08 142.90 137.41 142.56 943,900 -0.59(-0.41%)
Apr 08, 2021 143.39 146.14 142.62 143.15 1,366,961 +2.69(+1.92%)
Apr 07, 2021 142.12 143.83 139.41 140.46 814,844 -1.11(-0.78%)
Apr 06, 2021 136.70 145.12 136.50 141.57 924,301 +3.40(+2.46%)
Apr 05, 2021 140.86 141.78 137.18 138.17 944,739 -1.54(-1.10%)
Apr 01, 2021 136.15 140.23 135.83 139.71 1,584,000 +6.28(+4.71%)
Mar 31, 2021 128.06 134.51 126.50 133.43 2,055,776 +8.22(+6.56%)
Mar 30, 2021 121.55 126.35 120.50 125.21 1,009,115 +1.88(+1.52%)
Mar 29, 2021 125.06 125.19 119.68 123.33 715,588 -1.63(-1.30%)
Mar 26, 2021 126.42 127.88 119.01 124.96 911,500 -1.29(-1.02%)
Mar 25, 2021 126.46 128.53 123.22 126.25 1,070,924 -2.27(-1.77%)
Mar 24, 2021 137.01 137.80 127.34 128.52 920,979 -8.50(-6.20%)
Mar 23, 2021 137.00 140.09 135.64 137.02 441,961 +0.36(+0.26%)
Mar 22, 2021 135.68 139.71 135.12 136.66 489,899 +1.54(+1.14%)
Mar 19, 2021 133.15 136.92 131.16 135.12 783,000 +2.31(+1.74%)
Mar 18, 2021 139.59 139.59 132.23 132.81 742,454 -10.42(-7.28%)
Mar 17, 2021 141.41 145.62 137.23 143.23 685,812 -0.75(-0.52%)
Mar 16, 2021 149.26 150.99 141.88 143.98 786,068 -2.29(-1.57%)
Mar 15, 2021 146.69 149.79 144.73 146.27 599,168 -0.41(-0.28%)
Mar 12, 2021 143.91 147.42 141.00 146.68 575,100 -0.82(-0.56%)
Mar 11, 2021 144.48 147.66 141.00 147.50 1,189,806 +9.95(+7.23%)
Mar 10, 2021 144.30 145.73 137.21 137.55 595,145 -3.96(-2.80%)
Mar 09, 2021 141.73 146.84 140.44 141.51 867,754 +6.92(+5.14%)
Mar 08, 2021 145.67 147.34 132.33 134.59 1,345,311 -11.55(-7.90%)
Mar 05, 2021 144.02 146.33 135.06 146.14 1,594,900 +3.48(+2.44%)
Mar 04, 2021 142.89 150.04 140.75 142.66 1,084,766 -4.73(-3.21%)
Mar 03, 2021 156.43 156.61 145.40 147.39 964,841 -9.73(-6.19%)
Mar 02, 2021 164.33 164.33 157.01 157.12 602,551 -5.98(-3.67%)
Mar 01, 2021 160.07 164.00 159.85 163.10 826,379 +6.16(+3.93%)
Feb 26, 2021 158.40 160.00 151.02 156.94 880,800 +1.15(+0.74%)
Feb 25, 2021 161.53 162.91 153.04 155.79 716,502 -7.18(-4.41%)
Feb 24, 2021 162.82 163.79 156.08 162.97 542,368 -0.65(-0.40%)
Feb 23, 2021 159.33 165.44 151.46 163.62 865,281 -2.98(-1.79%)
Feb 22, 2021 175.44 175.44 165.13 166.60 626,577 -9.06(-5.16%)
Feb 19, 2021 175.79 178.50 174.41 175.66 496,800 +1.29(+0.74%)
Feb 18, 2021 167.83 175.00 165.97 174.37 476,810 +3.16(+1.85%)
Feb 17, 2021 165.38 172.49 162.29 171.21 848,807 +2.58(+1.53%)
Feb 16, 2021 173.61 174.39 167.26 168.63 599,978 -5.15(-2.96%)
Feb 12, 2021 173.51 174.99 167.48 173.78 654,600 -0.87(-0.50%)
Feb 11, 2021 181.55 181.58 171.66 174.65 1,243,651 -5.13(-2.85%)
Feb 10, 2021 180.92 185.37 178.11 179.78 1,681,922 +0.64(+0.36%)
Feb 09, 2021 178.38 179.96 175.81 179.14 732,922 +2.54(+1.44%)
Feb 08, 2021 172.86 177.36 172.52 176.60 883,137 +4.60(+2.67%)
Feb 05, 2021 168.57 174.90 167.62 172.00 719,700 +4.66(+2.78%)
Feb 04, 2021 164.49 171.09 162.25 167.34 1,094,490 +5.09(+3.14%)
Feb 03, 2021 163.01 164.43 158.61 162.25 605,457 -1.19(-0.73%)
Feb 02, 2021 154.65 164.50 153.85 163.44 991,851 +11.09(+7.28%)
Feb 01, 2021 152.83 153.68 149.00 152.35 572,863 +2.35(+1.57%)
Jan 29, 2021 152.19 153.90 148.44 150.00 629,900 -5.40(-3.47%)
Jan 28, 2021 146.05 156.95 145.10 155.40 1,144,655 +10.22(+7.04%)
Jan 27, 2021 147.86 149.83 138.55 145.18 1,334,163 -6.06(-4.01%)
Jan 26, 2021 160.50 160.69 150.36 151.24 720,612 -10.01(-6.21%)
Jan 25, 2021 167.00 168.00 158.47 161.25 494,465 -2.66(-1.62%)
Jan 22, 2021 164.45 164.95 162.86 163.91 281,400 -0.53(-0.32%)
Jan 21, 2021 164.97 166.97 163.39 164.44 462,612 +0.78(+0.48%)
Jan 20, 2021 163.00 166.01 160.78 163.66 425,184 +2.14(+1.32%)
Jan 19, 2021 158.09 163.11 156.93 161.52 674,329 +4.39(+2.79%)
Jan 15, 2021 160.71 163.28 156.26 157.13 698,500 -1.30(-0.82%)
Jan 14, 2021 160.24 162.50 156.05 158.43 611,542 +0.04(+0.03%)
Jan 13, 2021 159.83 160.79 157.07 158.39 624,236 -0.13(-0.08%)
Jan 12, 2021 160.49 160.74 156.65 158.52 492,801 +0.26(+0.16%)
Jan 11, 2021 160.81 165.00 157.65 158.26 535,330 -5.57(-3.40%)
Jan 08, 2021 161.43 166.01 160.22 163.83 540,400 +4.39(+2.75%)
Jan 07, 2021 153.36 159.74 153.00 159.44 728,775 +8.55(+5.67%)
Jan 06, 2021 158.22 159.72 150.41 150.89 1,344,662 -13.11(-7.99%)
Jan 05, 2021 162.22 166.93 160.88 164.00 517,824 +0.32(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.