AvidXchange Holdings, Inc. (AVDX)
NASDAQ: AVDX · Real-Time Price · USD
7.87
+0.16 (2.08%)
Apr 24, 2025, 4:00 PM EDT - Market closed
AvidXchange Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 7.70 | 7.98 | 7.70 | 7.87 | 7.87 | 2.08% | 1,709,837 |
| 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 |
| Apr 10, 2025 | 7.68 | 7.78 | 7.42 | 7.56 | 7.56 | -4.06% | 1,241,969 |
| Apr 9, 2025 | 7.20 | 8.10 | 7.19 | 7.88 | 7.88 | 9.29% | 2,444,191 |
| Apr 8, 2025 | 7.70 | 7.86 | 7.07 | 7.21 | 7.21 | -3.09% | 3,088,072 |
| Apr 7, 2025 | 7.53 | 7.91 | 7.16 | 7.44 | 7.44 | -5.10% | 3,094,746 |
| Apr 4, 2025 | 7.71 | 7.91 | 7.54 | 7.84 | 7.84 | -1.88% | 2,409,786 |
| Apr 3, 2025 | 8.19 | 8.37 | 7.90 | 7.99 | 7.99 | -7.52% | 2,040,301 |
| Apr 2, 2025 | 8.40 | 8.70 | 8.36 | 8.64 | 8.64 | 1.41% | 1,391,058 |
| Apr 1, 2025 | 8.41 | 8.73 | 8.40 | 8.52 | 8.52 | 0.47% | 1,509,950 |
| Mar 31, 2025 | 8.30 | 8.56 | 8.22 | 8.48 | 8.48 | 1.31% | 1,625,048 |
| 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 |