Avalara Inc (NY: AVLR )

142.14 USD -1.02 (-0.71%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.