AvidXchange Holdings, Inc. (AVDX)
NASDAQ: AVDX · Real-Time Price · USD
9.93
-0.01 (-0.10%)
At close: Sep 12, 2025, 4:00 PM EDT
9.92
-0.01 (-0.10%)
After-hours: Sep 12, 2025, 7:46 PM EDT
AvidXchange Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.95 | 9.95 | 9.92 | 9.94 | - | -0.05% | 2,538,308 |
| Sep 11, 2025 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | 0.10% | 1,936,189 |
| Sep 10, 2025 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 1,557,084 |
| Sep 9, 2025 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | 0.10% | 1,138,075 |
| Sep 8, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 999,087 |
| Sep 5, 2025 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | - | 2,039,620 |
| Sep 4, 2025 | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | - | 1,097,224 |
| Sep 3, 2025 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 0.10% | 1,555,005 |
| Sep 2, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 1,172,198 |
| Aug 29, 2025 | 9.93 | 9.94 | 9.92 | 9.94 | 9.94 | 0.10% | 1,195,219 |
| Aug 28, 2025 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | - | 1,104,466 |
| Aug 27, 2025 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 0.10% | 839,966 |
| Aug 26, 2025 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | - | 1,564,771 |
| Aug 25, 2025 | 9.93 | 9.94 | 9.91 | 9.92 | 9.92 | - | 1,346,696 |
| Aug 22, 2025 | 9.91 | 9.94 | 9.91 | 9.92 | 9.92 | 0.10% | 1,701,452 |
| Aug 21, 2025 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | - | 670,664 |
| Aug 20, 2025 | 9.91 | 9.92 | 9.89 | 9.91 | 9.91 | - | 6,217,620 |
| Aug 19, 2025 | 9.90 | 9.92 | 9.90 | 9.91 | 9.91 | - | 632,731 |
| Aug 18, 2025 | 9.91 | 9.92 | 9.90 | 9.91 | 9.91 | -0.10% | 769,999 |
| Aug 15, 2025 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 0.20% | 3,934,055 |
| Aug 14, 2025 | 9.91 | 9.93 | 9.90 | 9.90 | 9.90 | -0.10% | 2,612,203 |
| Aug 13, 2025 | 9.90 | 9.92 | 9.89 | 9.91 | 9.91 | 0.10% | 3,812,961 |
| Aug 12, 2025 | 9.87 | 9.90 | 9.86 | 9.90 | 9.90 | 0.41% | 1,480,524 |
| Aug 11, 2025 | 9.87 | 9.88 | 9.86 | 9.86 | 9.86 | - | 5,837,329 |
| Aug 8, 2025 | 9.86 | 9.87 | 9.86 | 9.86 | 9.86 | -0.10% | 708,186 |
| Aug 7, 2025 | 9.87 | 9.88 | 9.86 | 9.87 | 9.87 | - | 2,236,822 |
| Aug 6, 2025 | 9.87 | 9.88 | 9.86 | 9.87 | 9.87 | -0.10% | 2,455,202 |
| Aug 5, 2025 | 9.88 | 9.88 | 9.86 | 9.88 | 9.88 | 0.10% | 913,372 |
| Aug 4, 2025 | 9.87 | 9.88 | 9.86 | 9.87 | 9.87 | 0.10% | 1,415,140 |
| Aug 1, 2025 | 9.86 | 9.88 | 9.86 | 9.86 | 9.86 | - | 816,034 |
| Jul 31, 2025 | 9.86 | 9.87 | 9.85 | 9.86 | 9.86 | - | 1,589,439 |
| Jul 30, 2025 | 9.86 | 9.87 | 9.86 | 9.86 | 9.86 | - | 1,988,441 |
| Jul 29, 2025 | 9.87 | 9.87 | 9.86 | 9.86 | 9.86 | - | 841,195 |
| Jul 28, 2025 | 9.87 | 9.88 | 9.86 | 9.86 | 9.86 | -0.10% | 975,278 |
| Jul 25, 2025 | 9.87 | 9.87 | 9.85 | 9.87 | 9.87 | 0.10% | 1,071,913 |
| Jul 24, 2025 | 9.87 | 9.88 | 9.86 | 9.86 | 9.86 | 0.10% | 439,706 |
| Jul 23, 2025 | 9.86 | 9.87 | 9.85 | 9.85 | 9.85 | - | 943,065 |
| Jul 22, 2025 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | -0.10% | 615,713 |
| Jul 21, 2025 | 9.86 | 9.88 | 9.84 | 9.86 | 9.86 | 0.10% | 2,649,876 |
| Jul 18, 2025 | 9.86 | 9.86 | 9.84 | 9.85 | 9.85 | 0.10% | 947,071 |
| Jul 17, 2025 | 9.84 | 9.86 | 9.84 | 9.84 | 9.84 | - | 2,058,568 |
| Jul 16, 2025 | 9.83 | 9.85 | 9.83 | 9.84 | 9.84 | - | 1,363,709 |
| Jul 15, 2025 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | - | 825,014 |
| Jul 14, 2025 | 9.84 | 9.85 | 9.83 | 9.84 | 9.84 | 0.10% | 1,265,390 |
| Jul 11, 2025 | 9.84 | 9.85 | 9.83 | 9.83 | 9.83 | -0.10% | 3,375,084 |
| Jul 10, 2025 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | -0.05% | 1,754,565 |
| Jul 9, 2025 | 9.85 | 9.85 | 9.84 | 9.85 | 9.85 | 0.05% | 665,554 |
| Jul 8, 2025 | 9.84 | 9.85 | 9.83 | 9.84 | 9.84 | - | 1,128,685 |
| Jul 7, 2025 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | -0.10% | 1,717,145 |
| Jul 3, 2025 | 9.84 | 9.85 | 9.82 | 9.85 | 9.85 | 0.31% | 1,886,137 |