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 (%)
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 160.50 160.69 150.36 151.24 720,616 -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.