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 (%)
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%)
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.