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 (%)
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%)
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.