Dark

AVLR
Avalara, Inc.
stock NYSE

Inactive

Oct 18, 2022

93.48USD+0.032%(+0.03)5,760,070

Pre-market

0.00USD-100.000%(-93.45)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-18	93.4700	93.5000	93.4600	93.4800	+0.032%	5,760,070	0.000%
2022-10-17	93.4400	93.4600	93.4250	93.4500	+0.182%	4,302,772	+0.032%
2022-10-14	93.3500	93.3900	93.2800	93.2800	+0.615%	4,925,580	+0.214%
2022-10-13	92.5100	93.0900	92.5100	92.7100	+0.032%	4,813,223	+0.831%
2022-10-12	92.4800	92.8700	92.4200	92.6800	+0.357%	2,688,937	+0.863%
2022-10-11	92.6900	92.7000	92.3100	92.3500	-0.324%	3,137,734	+1.224%
2022-10-10	92.6200	92.8250	92.4050	92.6500	0.000%	3,074,228	+0.896%
2022-10-07	92.4500	92.6600	92.2600	92.6500	+0.086%	2,109,205	+0.896%
2022-10-06	92.5800	92.7500	92.4500	92.5700	+0.076%	1,892,357	+0.983%
2022-10-05	92.4150	92.6300	92.3100	92.5000	-0.270%	3,175,908	+1.059%
2022-10-04	92.5700	92.8400	92.5000	92.7500	+0.379%	3,159,518	+0.787%
2022-10-03	92.0300	92.4300	91.7700	92.4000	+0.654%	2,390,882	+1.169%
2022-09-30	91.8000	92.4600	91.7800	91.8000	+0.076%	3,149,872	+1.830%
2022-09-29	91.7000	92.0900	91.5200	91.7300	-0.261%	2,524,581	+1.908%
2022-09-28	91.2900	92.1900	91.2900	91.9700	+0.558%	3,122,110	+1.642%
2022-09-27	91.7600	91.8900	91.1850	91.4600	+0.109%	5,038,173	+2.209%
2022-09-26	92.1500	92.4200	91.3600	91.3600	-0.803%	4,503,065	+2.320%
2022-09-23	92.5300	92.6500	92.0500	92.1000	-0.163%	4,235,957	+1.498%
2022-09-22	92.3500	92.5700	92.2400	92.2500	+0.033%	2,100,244	+1.333%
2022-09-21	92.4900	92.8600	92.2200	92.2200	+0.022%	3,931,973	+1.366%
2022-09-20	92.4100	92.5900	92.1700	92.2000	-0.421%	2,539,300	+1.388%
2022-09-19	92.4500	92.6800	92.2700	92.5900	-0.011%	2,994,605	+0.961%
2022-09-16	92.6000	92.7500	92.2802	92.6000	+0.011%	3,645,064	+0.950%
2022-09-15	92.5900	92.8000	92.5000	92.5900	-0.108%	4,236,856	+0.961%
2022-09-14	92.8400	92.8400	92.5100	92.6900	-0.011%	3,620,380	+0.852%
2022-09-13	92.5600	92.9550	92.5500	92.7000	-0.226%	2,561,976	+0.841%
2022-09-12	92.0000	92.9600	91.9950	92.9100	+1.000%	4,324,660	+0.613%
2022-09-09	91.9000	92.0000	91.7500	91.9900	+0.316%	3,567,884	+1.620%
2022-09-08	91.8700	92.1016	91.6500	91.7000	-0.228%	5,871,693	+1.941%
2022-09-07	91.8500	91.9500	91.6500	91.9100	+0.076%	4,411,573	+1.708%
2022-09-06	91.9600	91.9600	91.5200	91.8400	-0.152%	5,111,385	+1.786%
2022-09-02	91.9600	92.0950	91.5900	91.9800	+0.174%	3,496,165	+1.631%
2022-09-01	91.7100	91.9500	91.3400	91.8200	+0.251%	3,983,614	+1.808%
2022-08-31	92.2500	92.3200	91.5100	91.5900	-0.791%	6,765,258	+2.064%
2022-08-30	91.7400	92.3350	91.3400	92.3200	+0.918%	8,923,716	+1.256%
2022-08-29	91.8000	91.9500	91.4200	91.4800	-0.370%	7,400,776	+2.186%
2022-08-26	92.2000	92.2000	91.8100	91.8200	-0.445%	8,092,379	+1.808%
2022-08-25	92.1500	92.2400	91.9900	92.2300	+0.250%	4,751,411	+1.355%
2022-08-24	92.0400	92.1900	91.9800	92.0000	+0.109%	8,075,630	+1.609%
2022-08-23	91.9900	92.1100	91.7800	91.9000	-0.022%	5,332,073	+1.719%
2022-08-22	91.8000	92.0300	91.7600	91.9200	+0.120%	3,722,136	+1.697%
2022-08-19	91.8200	91.9900	91.7400	91.8100	+0.011%	5,446,620	+1.819%
2022-08-18	92.0700	92.0700	91.7000	91.8000	-0.054%	6,600,130	+1.830%
2022-08-17	91.9500	92.2400	91.6200	91.8500	-0.163%	6,973,680	+1.775%
2022-08-16	92.0000	92.3500	91.8500	92.0000	-0.065%	6,140,489	+1.609%
2022-08-15	92.1400	92.6700	91.8200	92.0600	-0.206%	4,286,379	+1.542%
2022-08-12	91.9400	92.2800	91.5500	92.2500	+0.655%	10,471,696	+1.333%
2022-08-11	92.2000	92.2000	91.6100	91.6500	-0.185%	13,789,362	+1.997%
2022-08-10	91.8600	92.7700	91.7200	91.8200	+0.054%	13,697,304	+1.808%
2022-08-09	91.8500	92.0900	91.7400	91.7700	-0.098%	10,786,621	+1.863%
2022-08-08	92.0000	92.4000	91.7300	91.8600	-3.862%	25,253,925	+1.764%
2022-08-05	91.3800	95.8800	90.0700	95.5500	+1.519%	858,987	-2.166%
2022-08-04	92.5200	94.5100	91.7400	94.1200	+1.751%	667,103	-0.680%
2022-08-03	92.0000	93.5350	91.3100	92.5000	+2.323%	616,892	+1.059%
2022-08-02	86.4600	91.2300	86.4600	90.4000	+2.634%	527,782	+3.407%
2022-08-01	86.1200	90.5400	83.5850	88.0800	+0.755%	1,020,030	+6.131%
2022-07-29	86.0000	87.7800	84.7700	87.4200	+0.172%	602,675	+6.932%
2022-07-28	87.1300	88.3900	84.8600	87.2700	-0.615%	490,674	+7.116%
2022-07-27	85.1700	88.2900	85.1400	87.8100	+5.770%	292,553	+6.457%
2022-07-26	86.7900	86.7900	82.5600	83.0200	-5.163%	800,038	+12.599%
2022-07-25	88.4800	88.4800	85.4900	87.5400	-2.048%	453,067	+6.785%
2022-07-22	91.8100	93.6500	87.2900	89.3700	-2.711%	508,701	+4.599%
2022-07-21	90.3100	92.3900	89.4900	91.8600	+0.558%	404,833	+1.764%
2022-07-20	86.5400	92.0150	85.8549	91.3500	+6.905%	712,776	+2.332%
2022-07-19	84.1800	85.5800	82.1200	85.4500	+3.101%	493,506	+9.397%
2022-07-18	85.5100	87.3200	82.5400	82.8800	-1.952%	414,257	+12.790%
2022-07-15	82.8900	84.7200	80.9400	84.5300	+3.922%	772,601	+10.588%
2022-07-14	81.6100	82.9000	79.8200	81.3400	-1.561%	747,081	+14.925%
2022-07-13	80.8000	85.1900	80.4900	82.6300	-0.959%	884,456	+13.131%
2022-07-12	86.1200	88.1200	82.3720	83.4300	-2.467%	898,272	+12.046%
2022-07-11	87.1800	87.7300	83.8500	85.5400	-2.418%	712,019	+9.282%
2022-07-08	83.9200	90.7300	83.0348	87.6600	+2.371%	2,228,307	+6.639%
2022-07-07	73.5300	87.1900	73.5000	85.6300	+16.440%	5,027,491	+9.167%
2022-07-06	75.8300	77.9900	73.1800	73.5400	-3.262%	438,119	+27.114%
2022-07-05	70.3600	76.5600	69.6700	76.0200	+6.411%	762,454	+22.968%
2022-07-01	70.3500	74.0900	69.8600	71.4400	+1.190%	682,298	+30.851%
2022-06-30	72.5500	72.5500	67.7200	70.6000	-3.736%	1,052,590	+32.408%
2022-06-29	75.3600	75.9000	72.6300	73.3400	-1.965%	941,787	+27.461%
2022-06-28	79.9100	82.0600	74.7000	74.8100	-7.310%	897,923	+24.957%
2022-06-27	84.8300	84.9200	80.5300	80.7100	-4.315%	749,087	+15.822%
2022-06-24	81.2400	84.4400	80.8600	84.3500	+5.240%	938,838	+10.824%
2022-06-23	74.1300	80.4600	73.8100	80.1500	+9.795%	919,519	+16.631%
2022-06-22	69.8500	74.5900	69.8500	73.0000	+3.107%	1,181,200	+28.055%
2022-06-21	69.4100	72.0300	69.4100	70.8000	+3.222%	750,427	+32.034%
2022-06-17	68.2700	71.0900	67.6300	68.5900	+0.823%	1,420,494	+36.288%
2022-06-16	69.5600	71.0900	66.3900	68.0300	-6.114%	836,307	+37.410%
2022-06-15	71.1500	73.4050	70.1000	72.4600	+3.870%	1,069,838	+29.009%
2022-06-14	71.4900	73.1600	69.3950	69.7600	-2.936%	889,595	+34.002%
2022-06-13	76.0000	76.9200	71.4000	71.8700	-9.677%	1,156,887	+30.068%
2022-06-10	84.2800	84.2800	78.9700	79.5700	-6.892%	987,744	+17.481%
2022-06-09	87.5500	88.9800	84.7800	85.4600	-3.653%	1,027,554	+9.385%
2022-06-08	90.8900	92.1100	88.0700	88.7000	-1.989%	999,113	+5.389%
2022-06-07	87.9100	92.8700	87.4300	90.5000	+0.623%	675,212	+3.293%
2022-06-06	90.2500	92.8150	89.0000	89.9400	+1.204%	1,111,862	+3.936%
2022-06-03	88.4400	90.2600	86.4800	88.8700	-1.529%	609,612	+5.187%
2022-06-02	83.1500	90.4050	82.4300	90.2500	+8.552%	707,322	+3.579%
2022-06-01	85.9000	87.3600	82.9200	83.1400	-1.807%	736,923	+12.437%
2022-05-31	87.0200	88.5300	82.7900	84.6700	-1.741%	1,142,871	+10.405%
2022-05-27	82.4900	86.3600	82.4900	86.1700	+5.938%	695,573	+8.483%
2022-05-26	78.9000	82.1850	78.2500	81.3400	+2.083%	565,604	+14.925%
2022-05-25	76.9700	80.5800	76.1400	79.6800	+3.400%	835,876	+17.319%
2022-05-24	78.2300	78.9100	75.8900	77.0600	-4.368%	895,994	+21.308%
2022-05-23	80.2600	81.8450	78.0900	80.5800	-0.050%	1,058,863	+16.009%
2022-05-20	80.1700	83.1500	77.5400	80.6200	+1.665%	987,931	+15.951%
2022-05-19	75.7400	81.6300	74.7600	79.3000	+5.005%	860,507	+17.881%
2022-05-18	75.3800	77.5400	73.5700	75.5200	-1.100%	785,732	+23.782%
2022-05-17	77.9800	78.9400	73.4800	76.3600	+0.434%	903,691	+22.420%
2022-05-16	78.6200	80.8300	75.4700	76.0300	-5.447%	952,466	+22.951%
2022-05-13	75.9000	82.1600	75.5400	80.4100	+8.413%	1,324,298	+16.254%
2022-05-12	70.0900	75.0400	70.0900	74.1700	+3.836%	1,447,568	+26.035%
2022-05-11	73.3900	75.7900	70.8200	71.4300	-4.735%	1,761,156	+30.869%
2022-05-10	78.3200	80.4600	72.0000	74.9800	-0.833%	1,797,781	+24.673%
2022-05-09	77.2400	80.4700	73.7500	75.6100	-3.583%	3,002,768	+23.634%
2022-05-06	69.1000	78.6600	67.5901	78.4200	+12.061%	5,239,937	+19.204%
2022-05-05	77.5300	77.7100	69.1400	69.9800	-12.971%	2,399,615	+33.581%
2022-05-04	77.0300	80.6100	71.8200	80.4100	+5.194%	1,178,030	+16.254%
2022-05-03	79.4800	80.6800	75.8900	76.4400	-4.162%	917,427	+22.292%
2022-05-02	76.1900	80.1400	75.1700	79.7600	+4.851%	1,091,419	+17.202%
2022-04-29	78.2000	80.1900	75.8300	76.0700	-3.477%	1,160,321	+22.887%
2022-04-28	78.0000	79.5500	75.6500	78.8100	+1.927%	1,757,939	+18.614%
2022-04-27	78.7200	80.8300	76.8400	77.3200	-2.151%	804,187	+20.900%
2022-04-26	83.2900	83.2900	78.9100	79.0200	-5.772%	794,919	+18.299%
2022-04-25	82.8850	86.0000	81.0000	83.8600	-0.652%	1,242,400	+11.472%
2022-04-22	85.3000	86.8100	82.3300	84.4100	-0.425%	890,939	+10.745%
2022-04-21	88.1000	89.6700	84.0400	84.7700	-2.451%	782,266	+10.275%
2022-04-20	92.0900	92.0900	86.8000	86.9000	-4.526%	660,216	+7.572%
2022-04-19	88.5000	92.7700	87.6460	91.0200	+3.209%	1,077,386	+2.703%
2022-04-18	90.3800	91.4400	87.2800	88.1900	-3.617%	991,127	+5.998%
2022-04-14	95.3800	95.3800	91.4900	91.5000	-3.583%	552,168	+2.164%
2022-04-13	94.0800	96.3900	92.8950	94.9000	+0.700%	457,680	-1.496%
2022-04-12	97.4800	98.4400	93.3100	94.2400	-1.319%	581,782	-0.806%
2022-04-11	92.7400	96.8600	92.0000	95.5000	+1.574%	610,121	-2.115%
2022-04-08	94.4600	96.6100	93.3800	94.0200	-1.786%	468,871	-0.574%
2022-04-07	96.5600	98.9500	93.9350	95.7300	-1.269%	822,045	-2.350%
2022-04-06	99.3800	99.6500	95.8200	96.9600	-4.407%	890,838	-3.589%
2022-04-05	107.1000	107.2450	100.7600	101.4300	-5.515%	608,230	-7.838%
2022-04-04	102.4500	107.6300	102.3000	107.3500	+5.680%	676,687	-12.920%
2022-04-01	99.6500	104.8050	99.2800	101.5800	+2.080%	652,286	-7.974%
2022-03-31	100.8100	103.4850	99.0000	99.5100	-0.837%	881,815	-6.060%
2022-03-30	102.2300	103.7300	100.1200	100.3500	-3.212%	418,811	-6.846%
2022-03-29	100.9900	104.5200	99.8500	103.6800	+5.173%	628,064	-9.838%
2022-03-28	96.3000	99.0400	95.1500	98.5800	+2.346%	524,284	-5.173%
2022-03-25	101.3700	101.4050	95.2800	96.3200	-4.605%	692,466	-2.949%
2022-03-24	99.2400	100.9800	97.2900	100.9700	+2.145%	483,950	-7.418%
2022-03-23	98.0100	102.0300	97.0000	98.8500	-1.367%	696,979	-5.432%
2022-03-22	97.8500	101.7800	95.7000	100.2200	+2.047%	1,149,941	-6.725%
2022-03-21	92.4200	98.5800	92.3700	98.2100	+5.739%	2,358,356	-4.816%
2022-03-18	86.2500	92.9700	86.0800	92.8800	+6.367%	1,024,529	+0.646%
2022-03-17	83.8000	87.4200	82.8450	87.3200	+3.154%	870,683	+7.055%
2022-03-16	79.5100	84.8500	78.9500	84.6500	+8.973%	1,129,036	+10.431%
2022-03-15	75.7400	79.1700	74.2800	77.6800	+2.426%	1,510,129	+20.340%
2022-03-14	80.1900	82.7100	74.9600	75.8400	-6.266%	1,688,611	+23.259%
2022-03-11	88.2600	88.3699	80.6000	80.9100	-7.309%	1,498,500	+15.536%
2022-03-10	92.0200	92.9500	85.9700	87.2900	-7.766%	1,356,877	+7.091%
2022-03-09	91.5300	94.6500	90.8800	94.6400	+6.385%	1,344,371	-1.226%
2022-03-08	86.7900	91.7100	85.0000	88.9600	+0.440%	1,874,178	+5.081%
2022-03-07	94.5900	95.6300	88.4800	88.5700	-6.660%	1,744,251	+5.544%
2022-03-04	98.0000	99.2700	93.3550	94.8900	-2.527%	1,055,968	-1.486%
2022-03-03	103.3800	104.0800	96.5300	97.3500	-5.467%	670,236	-3.975%
2022-03-02	105.4700	105.4700	100.5700	102.9800	-1.924%	539,010	-9.225%
2022-03-01	104.1500	107.4000	103.4800	105.0000	+1.049%	722,296	-10.971%
2022-02-28	102.0400	105.4700	101.0850	103.9100	+1.574%	1,025,325	-10.038%
2022-02-25	99.6000	102.3100	97.3400	102.3000	+1.177%	718,840	-8.622%
2022-02-24	90.0000	101.4500	89.3500	101.1100	+7.885%	984,109	-7.546%
2022-02-23	96.1200	97.4000	93.6600	93.7200	-1.699%	1,733,836	-0.256%
2022-02-22	92.6900	96.9300	92.4700	95.3400	+2.077%	1,137,297	-1.951%
2022-02-18	96.8600	97.4650	93.2500	93.4000	-3.283%	810,658	+0.086%
2022-02-17	100.6600	101.1542	95.8700	96.5700	-5.100%	961,038	-3.200%
2022-02-16	102.0000	102.9700	98.6000	101.7600	-1.653%	614,046	-8.137%
2022-02-15	100.8200	103.6800	98.3600	103.4700	+4.241%	1,577,200	-9.655%
2022-02-14	101.1700	102.6100	98.2400	99.2600	-2.052%	1,399,345	-5.823%
2022-02-11	116.5600	119.0800	100.5500	101.3400	-9.727%	2,754,044	-7.756%
2022-02-10	108.0100	116.2600	107.7500	112.2600	+0.107%	1,536,732	-16.729%
2022-02-09	110.6800	112.9500	108.2200	112.1400	+3.872%	986,211	-16.640%
2022-02-08	105.3700	110.0600	104.7500	107.9600	+1.077%	896,231	-13.412%
2022-02-07	103.2800	111.5800	102.9800	106.8100	+1.434%	1,001,283	-12.480%
2022-02-04	102.5400	106.4800	101.0100	105.3000	+4.402%	774,964	-11.225%
2022-02-03	102.4300	103.7700	99.1700	100.8600	-4.007%	1,049,049	-7.317%
2022-02-02	111.1600	111.7100	104.1200	105.0700	-5.342%	740,218	-11.031%
2022-02-01	111.0000	111.9800	107.5300	111.0000	+1.259%	907,422	-15.784%
2022-01-31	102.3400	109.9900	102.3400	109.6200	+6.252%	1,246,536	-14.724%
2022-01-28	97.4100	104.5700	95.6200	103.1700	+6.912%	1,281,545	-9.392%
2022-01-27	100.9200	102.3200	95.9800	96.5000	-3.074%	922,406	-3.130%
2022-01-26	102.4100	105.0000	98.6400	99.5600	+0.060%	1,289,950	-6.107%
2022-01-25	104.3000	105.6443	98.8900	99.5000	-6.503%	1,280,348	-6.050%
2022-01-24	95.8600	106.7400	94.2200	106.4200	+8.117%	1,877,916	-12.159%
2022-01-21	102.3300	102.9199	98.1400	98.4300	-4.214%	848,809	-5.029%
2022-01-20	105.9700	109.1000	102.4300	102.7600	-1.116%	1,044,057	-9.031%
2022-01-19	104.5100	108.0900	102.8000	103.9200	+0.174%	1,093,877	-10.046%
2022-01-18	107.0300	108.7200	103.3400	103.7400	-5.200%	1,099,646	-9.890%
2022-01-14	108.1300	111.6400	106.2000	109.4300	+0.165%	1,268,657	-14.576%
2022-01-13	117.1800	117.7350	109.1100	109.2500	-6.568%	1,086,185	-14.435%
2022-01-12	120.3700	122.8200	115.3900	116.9300	-1.871%	953,772	-20.055%
2022-01-11	113.6300	120.2500	113.6100	119.1600	+4.692%	1,664,643	-21.551%
2022-01-10	106.2300	114.3800	104.1400	113.8200	+4.212%	1,473,006	-17.870%
2022-01-07	110.3300	113.6300	107.3500	109.2200	-1.408%	1,382,603	-14.411%
2022-01-06	112.1200	117.0000	108.9600	110.7800	-3.670%	1,906,415	-15.617%
2022-01-05	119.4400	120.3242	113.6200	115.0000	-5.350%	1,462,341	-18.713%
2022-01-04	126.3700	126.3700	118.4050	121.5000	-4.112%	2,286,186	-23.062%
2022-01-03	129.0000	129.3400	124.2300	126.7100	-1.859%	1,154,903	-26.225%
2021-12-31	133.5100	133.9750	128.9000	129.1100	-3.209%	558,498	-27.597%
2021-12-30	129.4600	134.8200	128.7400	133.3900	+3.171%	982,147	-29.920%
2021-12-29	130.7600	131.3900	127.5800	129.2900	-1.606%	554,217	-27.697%
2021-12-28	136.6900	137.2100	131.3600	131.4000	-3.340%	362,421	-28.858%
2021-12-27	134.0600	136.1800	132.5900	135.9400	+1.653%	699,010	-31.234%
2021-12-23	137.2600	138.0000	131.6600	133.7300	-2.422%	1,093,918	-30.098%
2021-12-22	137.7400	139.9400	134.4800	137.0500	-0.313%	802,053	-31.791%
2021-12-21	135.3700	138.7400	134.0500	137.4800	+2.674%	1,623,527	-32.005%
2021-12-20	136.7100	137.7800	133.5600	133.9000	-3.419%	587,579	-30.187%
2021-12-17	131.1400	138.9700	128.8300	138.6400	+4.398%	1,205,287	-32.574%
2021-12-16	139.0900	140.1950	131.7350	132.8000	-4.522%	1,317,820	-29.608%
2021-12-15	139.4700	143.3290	135.7400	139.0900	-1.689%	1,110,439	-32.792%
2021-12-14	143.5200	144.0650	137.5000	141.4800	-1.021%	1,081,960	-33.927%
2021-12-13	144.7900	148.4400	139.5000	142.9400	-0.563%	951,405	-34.602%
2021-12-10	150.6400	153.8100	143.0000	143.7500	-4.116%	749,489	-34.970%
2021-12-09	153.0000	154.8700	148.5300	149.9200	-2.339%	1,115,442	-37.647%
2021-12-08	148.1500	154.5700	146.1000	153.5100	+3.730%	796,443	-39.105%
2021-12-07	142.7200	149.9800	142.1400	147.9900	+6.422%	1,141,600	-36.834%
2021-12-06	133.1400	139.2100	131.1000	139.0600	+3.854%	1,004,766	-32.777%
2021-12-03	133.0600	134.1500	126.8550	133.9000	+0.684%	1,374,447	-30.187%
2021-12-02	129.3100	135.3400	129.3100	132.9900	+2.104%	776,332	-29.709%
2021-12-01	140.4500	142.5300	130.0100	130.2500	-6.751%	987,186	-28.230%
2021-11-30	142.9600	145.0000	138.6000	139.6800	-2.116%	596,986	-33.076%
2021-11-29	143.5200	145.0200	139.3100	142.7000	+0.394%	631,233	-34.492%
2021-11-26	142.4900	146.1400	141.1700	142.1400	-0.712%	351,918	-34.234%
2021-11-24	136.6500	143.5650	135.2600	143.1600	+2.002%	677,835	-34.702%
2021-11-23	143.2200	145.9700	138.4550	140.3500	-3.373%	894,774	-33.395%
2021-11-22	149.7000	149.7000	141.5500	145.2500	-3.244%	967,388	-35.642%
2021-11-19	152.0300	152.8000	149.5300	150.1200	-0.365%	604,189	-37.730%
2021-11-18	152.7900	153.9700	148.8200	150.6700	-1.568%	523,841	-37.957%
2021-11-17	156.8500	157.2727	152.1600	153.0700	-2.410%	483,112	-38.930%
2021-11-16	153.7800	156.9200	152.3800	156.8500	+1.804%	1,204,265	-40.402%
2021-11-15	156.7300	157.8000	153.6100	154.0700	-1.729%	499,813	-39.326%
2021-11-12	155.4500	157.4350	153.0500	156.7800	+1.812%	652,525	-40.375%
2021-11-11	159.2700	160.6520	153.9300	153.9900	-2.452%	623,229	-39.295%
2021-11-10	160.8300	162.0300	156.1900	157.8600	-3.034%	1,031,075	-40.783%
2021-11-09	169.5900	171.2000	161.9900	162.8000	-3.737%	782,453	-42.580%
2021-11-08	171.1100	172.3189	168.9401	169.1200	-0.523%	737,104	-44.726%
2021-11-05	175.8600	175.8600	161.1300	170.0100	-8.803%	2,522,369	-45.015%
2021-11-04	185.0000	188.4300	183.7900	186.4200	+1.112%	530,445	-49.855%
2021-11-03	185.8300	185.8300	179.9900	184.3700	-0.411%	507,981	-49.298%
2021-11-02	183.2400	185.8700	182.6100	185.1300	+1.513%	415,896	-49.506%
2021-11-01	180.0000	183.3200	179.3539	182.3700	+1.520%	270,975	-48.742%
2021-10-29	177.7300	180.4900	176.6800	179.6400	+0.274%	462,200	-47.963%
2021-10-28	177.5900	181.3300	176.9450	179.1500	+0.567%	248,287	-47.820%
2021-10-27	179.5900	181.9400	176.0350	178.1400	-0.458%	347,903	-47.524%
2021-10-26	182.8500	182.8500	178.9200	178.9600	-1.187%	398,598	-47.765%
2021-10-25	179.0000	183.7294	178.0900	181.1100	+1.862%	297,804	-48.385%
2021-10-22	179.0100	180.4500	176.4200	177.8000	-0.748%	276,019	-47.424%
2021-10-21	176.0300	181.7050	175.6200	179.1400	+1.346%	287,537	-47.817%
2021-10-20	178.9900	178.9900	175.2993	176.7600	-0.540%	348,016	-47.115%
2021-10-19	177.5000	181.1000	177.4000	177.7200	+0.720%	418,916	-47.400%
2021-10-18	172.7200	177.3900	172.1500	176.4500	+2.083%	375,122	-47.022%
2021-10-15	173.8100	175.4300	172.1100	172.8500	+0.442%	582,817	-45.918%
2021-10-14	171.2000	174.3400	170.7700	172.0900	+1.570%	356,972	-45.680%
2021-10-13	164.0000	170.8900	164.0000	169.4300	+4.143%	373,122	-44.827%
2021-10-12	162.9300	165.1700	161.4800	162.6900	+0.855%	811,670	-42.541%
2021-10-11	164.0300	166.0800	161.1300	161.3100	-2.396%	533,212	-42.049%
2021-10-08	169.1400	169.7100	165.2700	165.2700	-1.736%	584,608	-43.438%
2021-10-07	170.0200	170.7700	167.8500	168.1900	+0.089%	907,179	-44.420%
2021-10-06	166.5400	170.7700	166.5400	168.0400	-0.131%	634,259	-44.370%
2021-10-05	166.8000	171.2100	165.4400	168.2600	+0.948%	704,944	-44.443%
2021-10-04	174.5200	174.5200	164.6700	166.6800	-5.601%	878,241	-43.916%
2021-10-01	176.0600	177.1000	171.7700	176.5700	+1.030%	345,976	-47.058%
2021-09-30	174.9900	177.8700	173.6950	174.7700	-0.439%	574,031	-46.513%
2021-09-29	177.2100	178.0000	173.6400	175.5400	+0.949%	562,757	-46.747%
2021-09-28	182.2000	183.2000	173.8800	173.8900	-6.420%	702,748	-46.242%
2021-09-27	187.4500	188.4800	182.2600	185.8200	-1.957%	316,876	-49.693%
2021-09-24	187.7000	190.2100	185.5900	189.5300	+0.291%	263,664	-50.678%
2021-09-23	190.0700	190.0700	184.4100	188.9800	-0.474%	592,920	-50.534%
2021-09-22	188.1100	190.6800	186.1700	189.8800	+1.205%	343,449	-50.769%
2021-09-21	187.1700	189.1600	185.7300	187.6200	+1.340%	307,540	-50.176%
2021-09-20	186.2200	186.7700	181.5000	185.1400	-2.337%	444,597	-49.508%
2021-09-17	189.4800	190.2400	186.7700	189.5700	+0.429%	856,334	-50.688%
2021-09-16	183.2300	189.0800	181.0500	188.7600	+2.866%	510,679	-50.477%
2021-09-15	186.2600	186.7516	181.6200	183.5000	-1.099%	543,926	-49.057%
2021-09-14	184.3500	186.9400	183.4698	185.5400	+0.969%	463,317	-49.617%
2021-09-13	184.2000	184.6800	178.7000	183.7600	-0.196%	600,109	-49.129%
2021-09-10	184.4300	186.3100	183.0000	184.1200	+0.141%	518,864	-49.229%
2021-09-09	187.1500	189.2750	183.7400	183.8600	-1.973%	648,965	-49.157%
2021-09-08	186.5500	191.6700	186.5500	187.5600	-0.101%	574,765	-50.160%
2021-09-07	189.9000	189.9800	186.5800	187.7500	-1.070%	430,326	-50.210%
2021-09-03	188.0800	191.3400	187.6500	189.7800	+0.716%	439,806	-50.743%
2021-09-02	186.6300	189.8500	186.2700	188.4300	+1.198%	545,470	-50.390%
2021-09-01	181.5400	188.7700	179.7100	186.2000	+3.617%	1,023,095	-49.796%
2021-08-31	181.8400	182.2200	178.3300	179.7000	-0.789%	482,962	-47.980%
2021-08-30	180.8300	182.9394	178.5400	181.1300	+0.661%	637,317	-48.391%
2021-08-27	175.4500	180.3400	175.4500	179.9400	+3.058%	516,527	-48.049%
2021-08-26	176.9200	179.6300	174.3100	174.6000	-1.138%	280,571	-46.460%
2021-08-25	176.6600	178.2100	174.5500	176.6100	+0.347%	327,591	-47.070%
2021-08-24	174.5800	178.1550	173.9000	176.0000	+2.540%	636,304	-46.886%
2021-08-23	167.4500	172.0000	165.1100	171.6400	+2.883%	380,681	-45.537%
2021-08-20	165.7700	169.5000	164.6800	166.8300	+0.573%	460,162	-43.967%
2021-08-19	166.1800	170.3954	164.4300	165.8800	-0.132%	486,144	-43.646%
2021-08-18	165.5800	168.4405	164.7700	166.1000	+0.807%	507,159	-43.721%
2021-08-17	164.5400	167.2000	162.8200	164.7700	-0.477%	503,431	-43.266%
2021-08-16	165.1700	167.8165	161.5700	165.5600	+0.236%	589,747	-43.537%
2021-08-13	165.5200	166.8800	164.5200	165.1700	-0.536%	397,334	-43.404%
2021-08-12	161.8800	166.9400	160.4876	166.0600	+2.329%	716,748	-43.707%
2021-08-11	161.6500	162.4500	158.0700	162.2800	+0.390%	1,343,130	-42.396%
2021-08-10	164.2100	169.2700	160.8850	161.6500	-6.517%	2,005,452	-42.171%
2021-08-09	169.4900	173.0600	168.0800	172.9200	+1.958%	614,606	-45.940%
2021-08-06	181.0000	181.2800	169.4600	169.6000	-0.018%	852,895	-44.882%
2021-08-05	167.4200	172.1600	166.9100	169.6300	+0.880%	581,739	-44.892%
2021-08-04	165.7700	168.5000	165.1800	168.1500	+1.509%	288,774	-44.407%
2021-08-03	168.0300	168.1400	162.5000	165.6500	-0.713%	326,741	-43.568%
2021-08-02	167.9900	169.1200	163.6400	166.8400	-0.197%	661,068	-43.970%
2021-07-30	170.0300	171.8300	167.0900	167.1700	-2.780%	611,937	-44.081%
2021-07-29	172.1700	174.6425	170.8600	171.9500	-0.515%	464,827	-45.635%
2021-07-28	168.0000	173.4150	167.7700	172.8400	+2.808%	397,390	-45.915%
2021-07-27	168.7700	170.0000	163.6000	168.1200	-0.403%	718,361	-44.397%
2021-07-26	167.0400	170.2600	165.7600	168.8000	+1.430%	824,322	-44.621%
2021-07-23	162.4600	167.9100	162.4600	166.4200	+2.255%	416,291	-43.829%
2021-07-22	161.2300	163.2500	159.9450	162.7500	+2.031%	457,078	-42.562%
2021-07-21	155.5900	159.7600	154.3900	159.5100	+2.857%	577,380	-41.396%
2021-07-20	151.6900	156.5200	149.6400	155.0800	+3.559%	664,407	-39.721%
2021-07-19	146.4900	150.1600	144.7300	149.7500	+0.964%	623,782	-37.576%
2021-07-16	147.0300	149.9000	146.3656	148.3200	+1.249%	389,326	-36.974%
2021-07-15	151.8400	153.8000	145.8600	146.4900	-3.256%	744,444	-36.187%
2021-07-14	157.8700	158.1000	150.4100	151.4200	-3.456%	458,214	-38.264%
2021-07-13	158.1100	158.9800	155.5900	156.8400	-0.803%	436,266	-40.398%
2021-07-12	163.2300	163.2300	156.8200	158.1100	-1.966%	337,502	-40.877%
2021-07-09	159.7500	161.4950	157.1100	161.2800	+0.958%	443,070	-42.039%
2021-07-08	159.2400	161.9000	156.6700	159.7500	-2.994%	929,568	-41.484%
2021-07-07	167.8800	169.1000	164.4850	164.6800	-0.801%	514,307	-43.235%
2021-07-06	161.3600	166.8900	160.9700	166.0100	+2.355%	336,065	-43.690%
2021-07-02	163.2500	164.7000	161.0900	162.1900	+0.639%	293,635	-42.364%
2021-07-01	160.3800	162.8700	158.3100	161.1600	-0.396%	471,081	-41.996%
2021-06-30	164.0500	164.5900	161.0400	161.8000	-1.444%	734,806	-42.225%
2021-06-29	165.7800	165.9000	162.2100	164.1700	-0.798%	473,405	-43.059%
2021-06-28	164.5100	167.1600	163.8000	165.4900	+1.260%	386,611	-43.513%
2021-06-25	163.8800	164.1350	160.5000	163.4300	+0.436%	722,921	-42.801%
2021-06-24	162.9600	164.5700	160.6600	162.7200	+0.463%	619,919	-42.552%
2021-06-23	159.2100	162.3200	159.2100	161.9700	+1.689%	885,305	-42.286%
2021-06-22	156.3400	159.9400	155.5000	159.2800	+2.273%	817,198	-41.311%
2021-06-21	152.5800	155.9600	149.1300	155.7400	+1.209%	943,856	-39.977%
2021-06-18	151.8900	156.0500	149.3600	153.8800	+1.901%	1,121,484	-39.251%
2021-06-17	141.2400	151.7700	141.2400	151.0100	+5.927%	1,079,537	-38.097%
2021-06-16	140.0000	143.8300	139.1100	142.5600	+1.662%	889,933	-34.428%
2021-06-15	140.4800	141.2100	138.3200	140.2300	+0.071%	682,270	-33.338%
2021-06-14	138.5600	141.8300	136.3900	140.1300	+1.053%	932,386	-33.291%
2021-06-11	134.9200	139.0800	134.3710	138.6700	+2.339%	901,121	-32.588%
2021-06-10	129.6000	135.5800	128.0600	135.5000	+3.975%	882,288	-31.011%
2021-06-09	132.3100	133.8600	130.0400	130.3200	-0.784%	366,365	-28.269%
2021-06-08	132.0500	134.8700	130.5600	131.3500	+0.490%	588,553	-28.831%
2021-06-07	123.5600	131.6950	122.7200	130.7100	+4.736%	859,016	-28.483%
2021-06-04	127.1500	128.7600	123.5200	124.8000	-0.661%	573,549	-25.096%
2021-06-03	128.5000	128.9800	125.2500	125.6300	-2.808%	473,639	-25.591%
2021-06-02	128.0100	130.5000	127.0100	129.2600	-0.054%	490,358	-27.681%
2021-06-01	132.6500	133.3431	127.8400	129.3300	-2.149%	518,273	-27.720%
2021-05-28	132.6000	136.7000	131.4100	132.1700	+0.617%	631,271	-29.273%
2021-05-27	131.2100	133.7150	128.4800	131.3600	-1.551%	817,209	-28.837%
2021-05-26	132.0000	134.0650	131.1100	133.4300	+1.584%	831,028	-29.941%
2021-05-25	130.0000	131.9000	129.0000	131.3500	+1.869%	704,367	-28.831%
2021-05-24	128.5000	129.8600	126.9400	128.9400	+1.217%	847,895	-27.501%
2021-05-21	128.1800	129.6200	126.4250	127.3900	+0.299%	698,632	-26.619%
2021-05-20	124.4700	128.8800	124.1000	127.0100	+2.950%	865,422	-26.399%
2021-05-19	119.8400	124.8200	119.0000	123.3700	-0.251%	1,114,554	-24.228%
2021-05-18	121.7800	127.9000	120.8300	123.6800	+2.291%	1,619,614	-24.418%
2021-05-17	120.9600	122.7100	118.7500	120.9100	-1.651%	910,988	-22.686%
2021-05-14	122.5800	125.3050	120.9500	122.9400	+1.587%	440,041	-23.963%
2021-05-13	124.3300	127.5000	118.7900	121.0200	-1.055%	720,586	-22.757%
2021-05-12	123.0800	127.7300	121.5600	122.3100	-3.457%	866,876	-23.571%
2021-05-11	118.0000	130.1300	117.3300	126.6900	+3.201%	1,409,463	-26.214%
2021-05-10	123.3500	123.9494	119.4500	122.7600	-2.284%	1,386,218	-23.851%
2021-05-07	127.9000	136.2350	124.3100	125.6300	+1.249%	1,970,660	-25.591%
2021-05-06	129.4900	130.2100	121.9400	124.0800	-4.766%	1,135,833	-24.662%
2021-05-05	135.1100	135.2800	129.0700	130.2900	-2.346%	822,279	-28.252%
2021-05-04	136.2800	138.5600	130.6500	133.4200	-3.765%	773,169	-29.936%
2021-05-03	143.0300	145.8700	138.5200	138.6400	-2.166%	723,931	-32.574%

.dark-mode .F8VQKG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F8VQKG{ color: #333333; background-color: white; border: 2px solid #333333; }AVLRAvalara, Inc.stock NYSE

AVLR
Avalara, Inc.
stock NYSE