Avalara Inc (NY: AVLR )

178.14 USD -0.82 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

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