AvidXchange Holdings, Inc. (AVDX)
NASDAQ: AVDX · Real-Time Price · USD
10.71
+0.07 (0.66%)
Nov 20, 2024, 4:00 PM EST - Market closed
AvidXchange Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.64 | 10.77 | 10.46 | 10.71 | 10.71 | 0.66% | 1,355,660 |
| Nov 19, 2024 | 10.41 | 10.71 | 10.40 | 10.64 | 10.64 | 0.85% | 1,606,754 |
| Nov 18, 2024 | 10.47 | 10.75 | 10.43 | 10.55 | 10.55 | 1.05% | 1,723,078 |
| Nov 15, 2024 | 10.68 | 10.70 | 10.26 | 10.44 | 10.44 | -2.79% | 1,833,922 |
| Nov 14, 2024 | 10.72 | 10.77 | 10.49 | 10.74 | 10.74 | - | 2,154,541 |
| Nov 13, 2024 | 10.63 | 10.86 | 10.62 | 10.74 | 10.74 | 0.75% | 1,710,170 |
| Nov 12, 2024 | 10.43 | 10.77 | 10.42 | 10.66 | 10.66 | 1.72% | 1,496,508 |
| Nov 11, 2024 | 10.20 | 10.52 | 10.01 | 10.48 | 10.48 | 4.07% | 2,461,218 |
| Nov 8, 2024 | 9.99 | 10.09 | 9.79 | 10.07 | 10.07 | 0.70% | 3,660,745 |
| Nov 7, 2024 | 9.99 | 10.00 | 9.71 | 10.00 | 10.00 | 3.31% | 3,341,224 |
| Nov 6, 2024 | 9.28 | 9.83 | 9.10 | 9.68 | 9.68 | 13.88% | 4,443,423 |
| Nov 5, 2024 | 8.35 | 8.55 | 8.30 | 8.50 | 8.50 | 1.43% | 2,383,623 |
| Nov 4, 2024 | 8.22 | 8.38 | 8.18 | 8.38 | 8.38 | 0.84% | 2,017,502 |
| Nov 1, 2024 | 8.27 | 8.48 | 8.26 | 8.31 | 8.31 | 0.85% | 2,004,879 |
| Oct 31, 2024 | 8.43 | 8.54 | 8.23 | 8.24 | 8.24 | -2.14% | 2,389,030 |
| Oct 30, 2024 | 8.40 | 8.69 | 8.38 | 8.42 | 8.42 | 0.48% | 2,400,908 |
| 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 |