AvidXchange Holdings, Inc. (AVDX)
NASDAQ: AVDX · Real-Time Price · USD
9.80
+0.01 (0.05%)
At close: Jun 24, 2025, 4:00 PM
9.79
-0.01 (-0.05%)
After-hours: Jun 24, 2025, 7:47 PM EDT
AvidXchange Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 9.80 | 9.80 | 9.79 | 9.80 | 9.80 | 0.10% | 1,352,194 |
| Jun 23, 2025 | 9.78 | 9.80 | 9.77 | 9.79 | 9.79 | 0.20% | 929,991 |
| Jun 20, 2025 | 9.79 | 9.80 | 9.75 | 9.77 | 9.77 | -0.20% | 2,786,321 |
| Jun 18, 2025 | 9.77 | 9.80 | 9.77 | 9.79 | 9.79 | 0.20% | 2,641,427 |
| Jun 17, 2025 | 9.78 | 9.80 | 9.76 | 9.77 | 9.77 | - | 3,276,274 |
| Jun 16, 2025 | 9.77 | 9.78 | 9.76 | 9.77 | 9.77 | 0.21% | 2,404,848 |
| Jun 13, 2025 | 9.77 | 9.78 | 9.75 | 9.75 | 9.75 | -0.31% | 7,066,650 |
| Jun 12, 2025 | 9.79 | 9.80 | 9.78 | 9.78 | 9.78 | - | 1,851,516 |
| Jun 11, 2025 | 9.79 | 9.80 | 9.78 | 9.78 | 9.78 | - | 1,937,568 |
| Jun 10, 2025 | 9.78 | 9.80 | 9.78 | 9.78 | 9.78 | -0.10% | 1,204,888 |
| Jun 9, 2025 | 9.79 | 9.80 | 9.78 | 9.79 | 9.79 | -0.10% | 3,414,944 |
| Jun 6, 2025 | 9.78 | 9.80 | 9.77 | 9.80 | 9.80 | 0.20% | 1,998,269 |
| Jun 5, 2025 | 9.77 | 9.79 | 9.77 | 9.78 | 9.78 | - | 4,265,242 |
| Jun 4, 2025 | 9.78 | 9.79 | 9.75 | 9.78 | 9.78 | 0.10% | 16,305,642 |
| Jun 3, 2025 | 9.77 | 9.79 | 9.76 | 9.77 | 9.77 | - | 2,661,567 |
| Jun 2, 2025 | 9.79 | 9.82 | 9.76 | 9.77 | 9.77 | -0.20% | 2,325,540 |
| May 30, 2025 | 9.78 | 9.81 | 9.77 | 9.79 | 9.79 | 0.10% | 4,133,278 |
| May 29, 2025 | 9.81 | 9.81 | 9.78 | 9.78 | 9.78 | -0.10% | 2,795,164 |
| May 28, 2025 | 9.77 | 9.80 | 9.76 | 9.79 | 9.79 | 0.10% | 1,637,669 |
| May 27, 2025 | 9.76 | 9.81 | 9.74 | 9.78 | 9.78 | 0.41% | 2,047,115 |
| May 23, 2025 | 9.73 | 9.75 | 9.72 | 9.74 | 9.74 | 0.10% | 3,320,734 |
| May 22, 2025 | 9.72 | 9.74 | 9.72 | 9.73 | 9.73 | 0.10% | 2,906,375 |
| May 21, 2025 | 9.73 | 9.74 | 9.72 | 9.72 | 9.72 | -0.05% | 2,212,372 |
| May 20, 2025 | 9.72 | 9.74 | 9.72 | 9.73 | 9.73 | 0.05% | 1,955,321 |
| May 19, 2025 | 9.72 | 9.73 | 9.72 | 9.72 | 9.72 | -0.10% | 3,739,945 |
| May 16, 2025 | 9.73 | 9.74 | 9.72 | 9.73 | 9.73 | -0.10% | 3,961,687 |
| May 15, 2025 | 9.73 | 9.75 | 9.72 | 9.74 | 9.74 | 0.10% | 4,152,096 |
| May 14, 2025 | 9.74 | 9.75 | 9.73 | 9.73 | 9.73 | 0.10% | 3,824,091 |
| May 13, 2025 | 9.74 | 9.75 | 9.72 | 9.72 | 9.72 | - | 4,720,626 |
| May 12, 2025 | 9.74 | 9.76 | 9.72 | 9.72 | 9.72 | -0.10% | 19,991,618 |
| May 9, 2025 | 9.72 | 9.73 | 9.71 | 9.73 | 9.73 | 0.10% | 10,784,804 |
| May 8, 2025 | 9.73 | 9.73 | 9.71 | 9.72 | 9.72 | -0.21% | 14,854,270 |
| May 7, 2025 | 9.71 | 9.74 | 9.69 | 9.74 | 9.74 | 18.78% | 78,221,279 |
| May 6, 2025 | 8.16 | 8.42 | 8.12 | 8.20 | 8.20 | -0.36% | 2,012,155 |
| May 5, 2025 | 8.28 | 8.39 | 8.23 | 8.23 | 8.23 | -1.20% | 975,350 |
| May 2, 2025 | 8.48 | 8.50 | 8.22 | 8.33 | 8.33 | -0.48% | 1,906,669 |
| May 1, 2025 | 8.15 | 8.45 | 8.10 | 8.37 | 8.37 | 2.95% | 1,558,460 |
| Apr 30, 2025 | 8.09 | 8.21 | 7.94 | 8.13 | 8.13 | -0.73% | 1,182,326 |
| Apr 29, 2025 | 7.88 | 8.26 | 7.86 | 8.19 | 8.19 | 3.67% | 947,566 |
| Apr 28, 2025 | 7.86 | 7.95 | 7.81 | 7.90 | 7.90 | 0.51% | 914,289 |
| Apr 25, 2025 | 7.81 | 7.91 | 7.75 | 7.86 | 7.86 | -0.13% | 1,025,693 |
| Apr 24, 2025 | 7.70 | 7.98 | 7.70 | 7.87 | 7.87 | 2.08% | 2,110,837 |
| Apr 23, 2025 | 7.78 | 7.96 | 7.67 | 7.71 | 7.71 | 0.65% | 1,141,789 |
| Apr 22, 2025 | 7.58 | 7.71 | 7.55 | 7.66 | 7.66 | 2.82% | 890,972 |
| Apr 21, 2025 | 7.50 | 7.55 | 7.36 | 7.45 | 7.45 | -1.97% | 909,159 |
| Apr 17, 2025 | 7.74 | 7.82 | 7.51 | 7.60 | 7.60 | -1.94% | 1,468,796 |
| Apr 16, 2025 | 7.89 | 7.93 | 7.66 | 7.75 | 7.75 | -2.02% | 903,118 |
| Apr 15, 2025 | 7.77 | 7.91 | 7.73 | 7.91 | 7.91 | 2.06% | 899,715 |
| Apr 14, 2025 | 7.83 | 7.89 | 7.61 | 7.75 | 7.75 | 0.78% | 919,924 |
| Apr 11, 2025 | 7.57 | 7.75 | 7.40 | 7.69 | 7.69 | 1.72% | 1,213,172 |