AvidXchange Holdings, Inc. (AVDX)
NASDAQ: AVDX · Real-Time Price · USD
8.24
-0.14 (-1.61%)
Mar 31, 2025, 9:45 AM EDT - Market open
AvidXchange Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.55 | 8.59 | 8.32 | 8.37 | 8.37 | -2.11% | 1,262,039 |
| Mar 27, 2025 | 8.59 | 8.70 | 8.52 | 8.55 | 8.55 | -0.47% | 1,124,126 |
| Mar 26, 2025 | 8.65 | 8.78 | 8.15 | 8.59 | 8.59 | -0.81% | 845,188 |
| Mar 25, 2025 | 8.72 | 8.78 | 8.60 | 8.66 | 8.66 | -0.23% | 1,060,784 |
| Mar 24, 2025 | 8.61 | 8.70 | 8.55 | 8.68 | 8.68 | 2.36% | 1,029,304 |
| Mar 21, 2025 | 8.40 | 8.53 | 8.23 | 8.48 | 8.48 | 0.24% | 2,198,705 |
| Mar 20, 2025 | 8.37 | 8.53 | 8.33 | 8.46 | 8.46 | 0.48% | 918,664 |
| Mar 19, 2025 | 8.31 | 8.51 | 8.25 | 8.42 | 8.42 | - | 1,300,080 |
| Mar 18, 2025 | 8.16 | 8.52 | 8.10 | 8.42 | 8.42 | 2.06% | 2,197,232 |
| Mar 17, 2025 | 7.92 | 8.37 | 7.89 | 8.25 | 8.25 | 4.17% | 3,951,133 |
| Mar 14, 2025 | 7.91 | 8.09 | 7.72 | 7.92 | 7.92 | 1.02% | 5,312,779 |
| Mar 13, 2025 | 6.89 | 7.90 | 6.61 | 7.84 | 7.84 | 13.79% | 7,847,834 |
| Mar 12, 2025 | 7.00 | 7.03 | 6.76 | 6.89 | 6.89 | -0.14% | 1,387,502 |
| Mar 11, 2025 | 7.03 | 7.16 | 6.88 | 6.90 | 6.90 | -1.85% | 2,679,105 |
| Mar 10, 2025 | 7.10 | 7.13 | 6.83 | 7.03 | 7.03 | -1.95% | 2,545,363 |
| Mar 7, 2025 | 7.10 | 7.22 | 6.97 | 7.17 | 7.17 | 0.42% | 2,953,678 |
| Mar 6, 2025 | 7.17 | 7.30 | 7.12 | 7.14 | 7.14 | -2.33% | 1,550,034 |
| Mar 5, 2025 | 7.10 | 7.35 | 7.05 | 7.31 | 7.31 | 2.09% | 1,988,402 |
| Mar 4, 2025 | 7.19 | 7.34 | 7.08 | 7.16 | 7.16 | -3.50% | 2,186,121 |
| Mar 3, 2025 | 7.62 | 7.77 | 7.39 | 7.42 | 7.42 | -2.37% | 2,365,834 |
| Feb 28, 2025 | 7.43 | 7.79 | 7.15 | 7.60 | 7.60 | 3.26% | 3,242,278 |
| Feb 27, 2025 | 7.13 | 7.52 | 6.89 | 7.36 | 7.36 | 1.45% | 3,714,088 |
| Feb 26, 2025 | 7.07 | 7.70 | 6.96 | 7.26 | 7.26 | -20.71% | 6,477,043 |
| Feb 25, 2025 | 9.16 | 9.26 | 8.99 | 9.15 | 9.15 | 0.33% | 1,648,945 |
| Feb 24, 2025 | 9.27 | 9.28 | 8.99 | 9.12 | 9.12 | -1.08% | 1,092,591 |
| Feb 21, 2025 | 9.57 | 9.57 | 9.16 | 9.22 | 9.22 | -2.85% | 1,104,161 |
| Feb 20, 2025 | 9.75 | 9.77 | 9.47 | 9.49 | 9.49 | -2.87% | 1,327,196 |
| Feb 19, 2025 | 9.88 | 9.93 | 9.67 | 9.77 | 9.77 | -1.91% | 1,232,479 |
| Feb 18, 2025 | 10.12 | 10.12 | 9.88 | 9.96 | 9.96 | -0.90% | 1,120,388 |
| Feb 14, 2025 | 10.05 | 10.17 | 10.00 | 10.05 | 10.05 | 0.10% | 588,233 |
| Feb 13, 2025 | 10.04 | 10.08 | 9.87 | 10.04 | 10.04 | 1.21% | 693,344 |
| Feb 12, 2025 | 9.86 | 10.05 | 9.80 | 9.92 | 9.92 | -0.70% | 897,902 |
| Feb 11, 2025 | 10.05 | 10.26 | 9.96 | 9.99 | 9.99 | -1.67% | 877,475 |
| Feb 10, 2025 | 10.26 | 10.29 | 10.14 | 10.16 | 10.16 | 0.20% | 909,766 |
| Feb 7, 2025 | 10.37 | 10.49 | 9.94 | 10.14 | 10.14 | -5.14% | 2,303,381 |
| Feb 6, 2025 | 10.85 | 10.86 | 10.54 | 10.69 | 10.69 | -1.11% | 1,607,866 |
| Feb 5, 2025 | 10.66 | 10.82 | 10.62 | 10.81 | 10.81 | 1.69% | 972,837 |
| Feb 4, 2025 | 10.66 | 10.70 | 10.47 | 10.63 | 10.63 | -0.28% | 1,060,831 |
| Feb 3, 2025 | 10.36 | 10.75 | 10.33 | 10.66 | 10.66 | 0.57% | 1,296,858 |
| Jan 31, 2025 | 10.71 | 10.79 | 10.54 | 10.60 | 10.60 | -0.56% | 1,220,287 |
| Jan 30, 2025 | 10.85 | 10.93 | 10.60 | 10.66 | 10.66 | -0.93% | 775,897 |
| Jan 29, 2025 | 10.60 | 10.84 | 10.53 | 10.76 | 10.76 | 0.47% | 1,212,209 |
| Jan 28, 2025 | 10.68 | 10.87 | 10.49 | 10.71 | 10.71 | 0.47% | 1,697,298 |
| Jan 27, 2025 | 10.38 | 10.77 | 10.37 | 10.66 | 10.66 | 1.43% | 1,662,181 |
| Jan 24, 2025 | 10.39 | 10.65 | 10.35 | 10.51 | 10.51 | 0.86% | 1,166,750 |
| Jan 23, 2025 | 10.29 | 10.45 | 10.27 | 10.42 | 10.42 | 0.48% | 1,133,627 |
| Jan 22, 2025 | 10.39 | 10.55 | 10.28 | 10.37 | 10.37 | -0.38% | 1,280,482 |
| Jan 21, 2025 | 10.50 | 10.55 | 10.30 | 10.41 | 10.41 | 0.29% | 1,213,338 |
| Jan 17, 2025 | 10.36 | 10.42 | 10.22 | 10.38 | 10.38 | 1.27% | 1,131,483 |
| Jan 16, 2025 | 10.24 | 10.36 | 10.22 | 10.25 | 10.25 | 0.89% | 1,207,084 |