Skip to main content
AvidXchange Holdings, Inc. (AVDX)
NASDAQ: AVDX · Real-Time Price · USD
10.56
-0.07 (-0.66%)
Dec 20, 2024, 4:00 PM EST - Market closed

AvidXchange Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202410.3210.7510.2910.5610.56-0.66%2,859,486
Dec 19, 202410.8410.8610.5610.6310.63-0.09%779,617
Dec 18, 202411.2411.3710.5410.6410.64-4.83%1,991,566
Dec 17, 202411.2111.3211.1211.1811.18-0.97%1,917,447
Dec 16, 202411.1611.4111.0911.2911.291.26%1,411,645
Dec 13, 202411.1411.1910.8511.1511.15-0.09%1,284,647
Dec 12, 202411.1311.3511.1311.1611.16-0.98%830,233
Dec 11, 202411.2411.4511.1911.2711.271.44%1,214,200
Dec 10, 202411.1711.2010.9711.1111.11-0.63%1,540,501
Dec 9, 202411.4511.6011.1611.1811.18-3.29%1,416,222
Dec 6, 202411.4611.6411.3511.5611.562.76%1,854,339
Dec 5, 202411.4111.6811.2311.2511.25-1.83%1,938,500
Dec 4, 202411.3411.6011.2911.4611.461.33%2,183,500
Dec 3, 202411.2311.3911.2311.3111.31-0.53%1,464,020
Dec 2, 202411.5511.5511.3211.3711.37-0.61%1,322,200
Nov 29, 202411.4111.4611.2511.4411.44-680,229
Nov 27, 202411.4911.5611.2811.4411.44-0.17%1,053,426
Nov 26, 202411.4911.6011.3611.4611.46-1.12%1,450,787
Nov 25, 202411.2611.6211.2411.5911.593.76%2,585,600
Nov 22, 202410.8811.1910.8811.1711.172.76%2,329,404
Nov 21, 202410.7510.9610.7510.8710.871.49%1,713,611
Nov 20, 202410.6410.7710.4610.7110.710.66%1,355,700
Nov 19, 202410.4110.7110.4010.6410.640.85%1,606,800
Nov 18, 202410.4710.7510.4310.5510.551.05%1,723,100
Nov 15, 202410.6810.7010.2610.4410.44-2.79%1,833,922
Nov 14, 202410.7210.7710.4910.7410.74-2,154,541
Nov 13, 202410.6310.8610.6210.7410.740.75%1,710,200
Nov 12, 202410.4310.7710.4210.6610.661.72%1,496,508
Nov 11, 202410.2010.5210.0110.4810.484.07%2,461,218
Nov 8, 20249.9910.099.7910.0710.070.70%3,660,745
Nov 7, 20249.9910.009.7110.0010.003.31%3,341,224
Nov 6, 20249.289.839.109.689.6813.88%4,443,423
Nov 5, 20248.358.558.308.508.501.43%2,383,623
Nov 4, 20248.228.388.188.388.380.84%2,017,502
Nov 1, 20248.278.488.268.318.310.85%2,004,900
Oct 31, 20248.438.548.238.248.24-2.14%2,389,030
Oct 30, 20248.408.698.388.428.420.48%2,400,908
Oct 29, 20248.328.458.288.388.38-0.36%2,006,200
Oct 28, 20248.158.418.108.418.414.21%5,376,709
Oct 25, 20248.218.328.038.078.07-1.22%2,210,629
Oct 24, 20248.268.318.098.178.17-1.09%1,911,300
Oct 23, 20248.438.498.198.268.26-2.02%1,187,300
Oct 22, 20248.608.658.428.438.43-2.54%773,100
Oct 21, 20248.588.718.548.658.650.82%1,324,912
Oct 18, 20248.478.708.378.588.581.54%1,165,404
Oct 17, 20248.398.508.378.458.450.48%1,430,000
Oct 16, 20248.478.638.308.418.41-0.24%3,202,524
Oct 15, 20248.098.548.088.438.433.06%2,292,683
Oct 14, 20247.898.287.808.188.182.38%1,645,550
Oct 11, 20247.758.097.607.997.992.44%1,091,300
Oct 10, 20247.627.877.607.807.801.17%1,058,700
Oct 9, 20247.767.847.717.717.71-0.52%1,178,300
Oct 8, 20247.677.827.627.757.751.17%898,521
Oct 7, 20247.867.907.607.667.66-2.79%1,344,418
Oct 4, 20247.967.977.767.887.880.90%1,674,227
Oct 3, 20247.867.937.767.817.81-1.64%1,641,100
Oct 2, 20247.907.957.857.947.940.76%1,003,400
Oct 1, 20248.118.117.797.887.88-2.84%1,656,700
Sep 30, 20248.148.208.048.118.11-0.37%1,160,300
Sep 27, 20248.128.278.078.148.140.74%1,383,341
Sep 26, 20248.248.247.988.088.08-0.12%1,307,100
Sep 25, 20248.218.228.028.098.09-1.46%1,607,600
Sep 24, 20248.288.348.128.218.21-0.48%1,799,634
Sep 23, 20248.138.328.098.258.252.10%2,564,500
Sep 20, 20247.988.097.958.088.081.38%4,194,221
Sep 19, 20247.808.007.697.977.975.01%2,232,300
Sep 18, 20247.437.767.437.597.592.02%3,451,000
Sep 17, 20247.667.747.447.447.44-1.85%2,153,411
Sep 16, 20247.677.707.547.587.58-1.43%2,054,800
Sep 13, 20247.787.897.677.697.69-0.65%1,850,528
Sep 12, 20247.707.837.657.747.741.04%1,572,900
Sep 11, 20247.707.757.557.667.66-1.16%1,962,121
Sep 10, 20248.058.057.737.757.75-3.49%1,685,715
Sep 9, 20248.038.158.008.038.031.26%1,845,181
Sep 6, 20248.098.117.937.937.93-0.88%1,753,300
Sep 5, 20248.068.117.868.008.00-0.37%1,838,900
Sep 4, 20247.908.097.908.038.030.25%1,265,304
Sep 3, 20248.008.187.938.018.01-0.74%2,609,755
Aug 30, 20248.158.248.008.078.07-0.98%2,546,624
Aug 29, 20248.038.268.038.158.152.26%2,130,224
Aug 28, 20247.888.067.887.977.97-0.38%1,447,860
Aug 27, 20247.928.057.908.008.00-1,921,784
Aug 26, 20247.968.077.898.008.001.39%1,931,300
Aug 23, 20248.138.137.837.897.891.54%3,282,500
Aug 22, 20247.897.907.757.777.77-1.89%1,645,000
Aug 21, 20248.138.167.807.927.92-1.61%1,653,225
Aug 20, 20248.018.277.988.058.05-2.31%1,469,700
Aug 19, 20248.128.278.078.248.241.35%1,161,000
Aug 16, 20247.998.167.988.138.130.62%1,954,500
Aug 15, 20248.038.168.008.088.082.93%1,513,388
Aug 14, 20248.108.197.807.857.85-2.61%1,613,402
Aug 13, 20247.898.157.818.068.063.20%2,303,800
Aug 12, 20247.857.907.697.817.81-1,528,536
Aug 9, 20247.857.937.747.817.81-0.64%1,658,136
Aug 8, 20247.667.967.627.867.863.83%2,732,800
Aug 7, 20247.938.027.557.577.57-3.32%2,572,100
Aug 6, 20247.597.907.507.837.833.30%3,924,648
Aug 5, 20247.407.817.387.587.58-2.82%8,437,500
Aug 2, 20248.118.117.717.807.80-5.45%7,916,600
Aug 1, 20248.909.148.188.258.25-7.72%13,099,747