AvidXchange Holdings, Inc. (AVDX)
NASDAQ: AVDX · Real-Time Price · USD
8.42
+0.04 (0.48%)
At close: Oct 30, 2024, 4:00 PM
8.45
+0.03 (0.36%)
After-hours: Oct 30, 2024, 5:47 PM EDT
AvidXchange Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 8.40 | 8.69 | 8.38 | 8.42 | 8.42 | 0.48% | 2,400,237 |
Oct 29, 2024 | 8.32 | 8.45 | 8.28 | 8.38 | 8.38 | -0.36% | 2,006,151 |
Oct 28, 2024 | 8.15 | 8.41 | 8.10 | 8.41 | 8.41 | 4.21% | 5,376,709 |
Oct 25, 2024 | 8.21 | 8.32 | 8.03 | 8.07 | 8.07 | -1.22% | 2,210,629 |
Oct 24, 2024 | 8.26 | 8.31 | 8.09 | 8.17 | 8.17 | -1.09% | 1,911,250 |
Oct 23, 2024 | 8.43 | 8.50 | 8.19 | 8.26 | 8.26 | -2.02% | 1,187,265 |
Oct 22, 2024 | 8.60 | 8.65 | 8.42 | 8.43 | 8.43 | -2.54% | 773,094 |
Oct 21, 2024 | 8.58 | 8.71 | 8.54 | 8.65 | 8.65 | 0.82% | 1,324,912 |
Oct 18, 2024 | 8.47 | 8.70 | 8.37 | 8.58 | 8.58 | 1.54% | 1,165,404 |
Oct 17, 2024 | 8.39 | 8.50 | 8.37 | 8.45 | 8.45 | 0.48% | 1,429,968 |
Oct 16, 2024 | 8.47 | 8.63 | 8.30 | 8.41 | 8.41 | -0.24% | 3,202,524 |
Oct 15, 2024 | 8.09 | 8.54 | 8.08 | 8.43 | 8.43 | 3.06% | 2,292,683 |
Oct 14, 2024 | 7.89 | 8.28 | 7.80 | 8.18 | 8.18 | 2.38% | 1,645,550 |
Oct 11, 2024 | 7.75 | 8.09 | 7.60 | 7.99 | 7.99 | 2.44% | 1,091,292 |
Oct 10, 2024 | 7.62 | 7.87 | 7.60 | 7.80 | 7.80 | 1.17% | 1,058,660 |
Oct 9, 2024 | 7.76 | 7.84 | 7.71 | 7.71 | 7.71 | -0.52% | 1,178,275 |
Oct 8, 2024 | 7.67 | 7.82 | 7.62 | 7.75 | 7.75 | 1.17% | 898,521 |
Oct 7, 2024 | 7.86 | 7.90 | 7.60 | 7.66 | 7.66 | -2.79% | 1,344,418 |
Oct 4, 2024 | 7.96 | 7.97 | 7.76 | 7.88 | 7.88 | 0.90% | 1,674,227 |
Oct 3, 2024 | 7.86 | 7.93 | 7.76 | 7.81 | 7.81 | -1.64% | 1,641,074 |
Oct 2, 2024 | 7.90 | 7.95 | 7.85 | 7.94 | 7.94 | 0.76% | 1,003,377 |
Oct 1, 2024 | 8.11 | 8.11 | 7.79 | 7.88 | 7.88 | -2.84% | 1,656,699 |
Sep 30, 2024 | 8.14 | 8.20 | 8.04 | 8.11 | 8.11 | -0.37% | 1,160,253 |
Sep 27, 2024 | 8.12 | 8.27 | 8.07 | 8.14 | 8.14 | 0.74% | 1,383,341 |
Sep 26, 2024 | 8.24 | 8.24 | 7.98 | 8.08 | 8.08 | -0.12% | 1,307,100 |
Sep 25, 2024 | 8.21 | 8.22 | 8.02 | 8.09 | 8.09 | -1.46% | 1,607,575 |
Sep 24, 2024 | 8.28 | 8.34 | 8.12 | 8.21 | 8.21 | -0.48% | 1,799,634 |
Sep 23, 2024 | 8.13 | 8.33 | 8.09 | 8.25 | 8.25 | 2.10% | 2,564,488 |
Sep 20, 2024 | 7.98 | 8.09 | 7.95 | 8.08 | 8.08 | 1.38% | 4,194,221 |
Sep 19, 2024 | 7.80 | 8.00 | 7.69 | 7.97 | 7.97 | 5.01% | 2,232,264 |
Sep 18, 2024 | 7.43 | 7.76 | 7.43 | 7.59 | 7.59 | 2.02% | 3,450,951 |
Sep 17, 2024 | 7.66 | 7.74 | 7.44 | 7.44 | 7.44 | -1.85% | 2,153,411 |
Sep 16, 2024 | 7.67 | 7.70 | 7.54 | 7.58 | 7.58 | -1.43% | 2,054,771 |
Sep 13, 2024 | 7.78 | 7.89 | 7.67 | 7.69 | 7.69 | -0.65% | 1,850,528 |
Sep 12, 2024 | 7.70 | 7.83 | 7.65 | 7.74 | 7.74 | 1.04% | 1,572,886 |
Sep 11, 2024 | 7.70 | 7.75 | 7.55 | 7.66 | 7.66 | -1.16% | 1,962,121 |
Sep 10, 2024 | 8.05 | 8.05 | 7.73 | 7.75 | 7.75 | -3.49% | 1,685,715 |
Sep 9, 2024 | 8.03 | 8.15 | 8.00 | 8.03 | 8.03 | 1.26% | 1,845,181 |
Sep 6, 2024 | 8.09 | 8.11 | 7.93 | 7.93 | 7.93 | -0.88% | 1,753,290 |
Sep 5, 2024 | 8.06 | 8.11 | 7.86 | 8.00 | 8.00 | -0.37% | 1,838,886 |
Sep 4, 2024 | 7.90 | 8.09 | 7.90 | 8.03 | 8.03 | 0.25% | 1,265,289 |
Sep 3, 2024 | 8.00 | 8.18 | 7.93 | 8.01 | 8.01 | -0.74% | 2,609,755 |
Aug 30, 2024 | 8.15 | 8.24 | 8.00 | 8.07 | 8.07 | -0.98% | 2,546,624 |
Aug 29, 2024 | 8.03 | 8.26 | 8.03 | 8.15 | 8.15 | 2.26% | 2,130,224 |
Aug 28, 2024 | 7.88 | 8.06 | 7.88 | 7.97 | 7.97 | -0.38% | 1,447,860 |
Aug 27, 2024 | 7.92 | 8.05 | 7.90 | 8.00 | 8.00 | - | 1,921,784 |
Aug 26, 2024 | 7.96 | 8.07 | 7.89 | 8.00 | 8.00 | 1.39% | 1,931,292 |
Aug 23, 2024 | 8.13 | 8.13 | 7.83 | 7.89 | 7.89 | 1.54% | 3,282,455 |
Aug 22, 2024 | 7.89 | 7.90 | 7.75 | 7.77 | 7.77 | -1.89% | 1,644,972 |
Aug 21, 2024 | 8.13 | 8.16 | 7.80 | 7.92 | 7.92 | -1.61% | 1,653,225 |
Aug 20, 2024 | 8.01 | 8.27 | 7.98 | 8.05 | 8.05 | -2.31% | 1,469,695 |
Aug 19, 2024 | 8.12 | 8.27 | 8.08 | 8.24 | 8.24 | 1.35% | 1,160,974 |
Aug 16, 2024 | 7.99 | 8.16 | 7.98 | 8.13 | 8.13 | 0.62% | 1,954,497 |
Aug 15, 2024 | 8.03 | 8.16 | 8.00 | 8.08 | 8.08 | 2.93% | 1,513,388 |
Aug 14, 2024 | 8.10 | 8.19 | 7.80 | 7.85 | 7.85 | -2.61% | 1,613,402 |
Aug 13, 2024 | 7.89 | 8.15 | 7.81 | 8.06 | 8.06 | 3.20% | 2,303,797 |
Aug 12, 2024 | 7.85 | 7.90 | 7.69 | 7.81 | 7.81 | - | 1,528,536 |
Aug 9, 2024 | 7.85 | 7.93 | 7.74 | 7.81 | 7.81 | -0.64% | 1,658,136 |
Aug 8, 2024 | 7.66 | 7.96 | 7.62 | 7.86 | 7.86 | 3.83% | 2,732,768 |
Aug 7, 2024 | 7.93 | 8.02 | 7.55 | 7.57 | 7.57 | -3.32% | 2,572,063 |
Aug 6, 2024 | 7.59 | 7.90 | 7.50 | 7.83 | 7.83 | 3.30% | 3,924,648 |
Aug 5, 2024 | 7.40 | 7.81 | 7.38 | 7.58 | 7.58 | -2.82% | 8,437,452 |
Aug 2, 2024 | 8.11 | 8.11 | 7.71 | 7.80 | 7.80 | -5.45% | 7,916,570 |
Aug 1, 2024 | 8.90 | 9.14 | 8.18 | 8.25 | 8.25 | -7.72% | 13,099,747 |
Jul 31, 2024 | 11.22 | 11.22 | 8.78 | 8.94 | 8.94 | -29.72% | 18,882,028 |
Jul 30, 2024 | 12.67 | 12.85 | 12.56 | 12.72 | 12.72 | 1.35% | 1,679,173 |
Jul 29, 2024 | 12.56 | 12.85 | 12.46 | 12.55 | 12.55 | 0.97% | 1,767,899 |
Jul 26, 2024 | 12.86 | 12.89 | 12.39 | 12.43 | 12.43 | -1.97% | 2,773,971 |
Jul 25, 2024 | 12.51 | 12.86 | 12.48 | 12.68 | 12.68 | 1.52% | 1,945,407 |
Jul 24, 2024 | 12.75 | 12.89 | 12.46 | 12.49 | 12.49 | -2.88% | 1,837,059 |
Jul 23, 2024 | 12.60 | 12.93 | 12.58 | 12.86 | 12.86 | 2.06% | 1,131,654 |
Jul 22, 2024 | 12.53 | 12.69 | 12.43 | 12.60 | 12.60 | 1.53% | 1,133,858 |
Jul 19, 2024 | 12.30 | 12.48 | 12.18 | 12.41 | 12.41 | 1.31% | 1,062,709 |
Jul 18, 2024 | 12.60 | 12.70 | 12.24 | 12.25 | 12.25 | -2.85% | 957,114 |
Jul 17, 2024 | 12.50 | 12.71 | 12.46 | 12.61 | 12.61 | -0.24% | 1,735,586 |
Jul 16, 2024 | 12.50 | 12.73 | 12.47 | 12.64 | 12.64 | 1.77% | 2,501,376 |
Jul 15, 2024 | 12.32 | 12.49 | 12.24 | 12.42 | 12.42 | 0.89% | 1,908,378 |
Jul 12, 2024 | 12.35 | 12.50 | 12.27 | 12.31 | 12.31 | 0.82% | 1,632,481 |
Jul 11, 2024 | 12.28 | 12.28 | 12.10 | 12.21 | 12.21 | 1.08% | 1,335,842 |
Jul 10, 2024 | 12.42 | 12.42 | 12.01 | 12.08 | 12.08 | -2.74% | 1,405,870 |
Jul 9, 2024 | 12.35 | 12.43 | 12.22 | 12.42 | 12.42 | 0.57% | 1,777,698 |
Jul 8, 2024 | 12.32 | 12.47 | 12.25 | 12.35 | 12.35 | 0.41% | 1,777,684 |
Jul 5, 2024 | 12.05 | 12.33 | 12.04 | 12.30 | 12.30 | 1.91% | 1,333,626 |
Jul 3, 2024 | 12.18 | 12.22 | 11.98 | 12.07 | 12.07 | -0.74% | 726,644 |
Jul 2, 2024 | 12.05 | 12.30 | 12.01 | 12.16 | 12.16 | 1.08% | 1,220,384 |
Jul 1, 2024 | 12.03 | 12.04 | 11.92 | 12.03 | 12.03 | -0.25% | 2,143,357 |
Jun 28, 2024 | 11.94 | 12.09 | 11.85 | 12.06 | 12.06 | 1.60% | 6,545,820 |
Jun 27, 2024 | 11.72 | 11.95 | 11.68 | 11.87 | 11.87 | 1.80% | 1,458,913 |
Jun 26, 2024 | 11.48 | 11.69 | 11.30 | 11.66 | 11.66 | 1.04% | 1,668,753 |
Jun 25, 2024 | 11.29 | 11.65 | 11.23 | 11.54 | 11.54 | 2.40% | 2,489,818 |
Jun 24, 2024 | 11.03 | 11.32 | 10.97 | 11.27 | 11.27 | 2.36% | 2,126,323 |
Jun 21, 2024 | 10.97 | 11.02 | 10.86 | 11.01 | 11.01 | 0.46% | 2,336,596 |
Jun 20, 2024 | 10.95 | 11.04 | 10.84 | 10.96 | 10.96 | -0.18% | 2,058,825 |
Jun 18, 2024 | 10.88 | 11.09 | 10.81 | 10.98 | 10.98 | 0.64% | 1,831,927 |
Jun 17, 2024 | 10.82 | 10.93 | 10.70 | 10.91 | 10.91 | 0.74% | 2,029,128 |
Jun 14, 2024 | 10.69 | 10.86 | 10.66 | 10.83 | 10.83 | 0.09% | 1,274,278 |
Jun 13, 2024 | 10.95 | 11.09 | 10.73 | 10.82 | 10.82 | -0.82% | 1,949,135 |
Jun 12, 2024 | 11.10 | 11.18 | 10.84 | 10.91 | 10.91 | 0.46% | 1,750,183 |
Jun 11, 2024 | 10.84 | 11.12 | 10.80 | 10.86 | 10.86 | -0.18% | 1,253,661 |
Jun 10, 2024 | 10.62 | 10.94 | 10.61 | 10.88 | 10.88 | 1.78% | 1,580,953 |