AvidXchange Holdings, Inc. (AVDX)
NASDAQ: AVDX · Real-Time Price · USD
9.22
-0.27 (-2.85%)
Feb 21, 2025, 4:00 PM EST - Market closed
AvidXchange Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 10.05 | 10.26 | 9.96 | 9.99 | 9.99 | -1.67% | 877,475 |
| Feb 10, 2025 | 10.26 | 10.29 | 10.14 | 10.16 | 10.16 | 0.20% | 909,766 |
| Feb 7, 2025 | 10.37 | 10.49 | 9.94 | 10.14 | 10.14 | -5.14% | 2,303,381 |
| Feb 6, 2025 | 10.85 | 10.86 | 10.54 | 10.69 | 10.69 | -1.11% | 1,607,866 |
| Feb 5, 2025 | 10.66 | 10.82 | 10.62 | 10.81 | 10.81 | 1.69% | 972,837 |
| Feb 4, 2025 | 10.66 | 10.70 | 10.47 | 10.63 | 10.63 | -0.28% | 1,060,831 |
| Feb 3, 2025 | 10.36 | 10.75 | 10.33 | 10.66 | 10.66 | 0.57% | 1,296,858 |
| Jan 31, 2025 | 10.71 | 10.79 | 10.54 | 10.60 | 10.60 | -0.56% | 1,220,287 |
| Jan 30, 2025 | 10.85 | 10.93 | 10.60 | 10.66 | 10.66 | -0.93% | 775,897 |
| Jan 29, 2025 | 10.60 | 10.84 | 10.53 | 10.76 | 10.76 | 0.47% | 1,212,209 |
| Jan 28, 2025 | 10.68 | 10.87 | 10.49 | 10.71 | 10.71 | 0.47% | 1,697,298 |
| Jan 27, 2025 | 10.38 | 10.77 | 10.37 | 10.66 | 10.66 | 1.43% | 1,662,181 |
| Jan 24, 2025 | 10.39 | 10.65 | 10.35 | 10.51 | 10.51 | 0.86% | 1,166,750 |
| Jan 23, 2025 | 10.29 | 10.45 | 10.27 | 10.42 | 10.42 | 0.48% | 1,133,627 |
| Jan 22, 2025 | 10.39 | 10.55 | 10.28 | 10.37 | 10.37 | -0.38% | 1,280,482 |
| Jan 21, 2025 | 10.50 | 10.55 | 10.30 | 10.41 | 10.41 | 0.29% | 1,213,338 |
| Jan 17, 2025 | 10.36 | 10.42 | 10.22 | 10.38 | 10.38 | 1.27% | 1,131,483 |
| Jan 16, 2025 | 10.24 | 10.36 | 10.22 | 10.25 | 10.25 | 0.89% | 1,207,084 |
| Jan 15, 2025 | 10.25 | 10.25 | 10.01 | 10.16 | 10.16 | 2.32% | 1,464,440 |
| Jan 14, 2025 | 9.75 | 9.94 | 9.71 | 9.93 | 9.93 | 2.90% | 1,028,477 |
| Jan 13, 2025 | 9.45 | 9.67 | 9.38 | 9.65 | 9.65 | 0.21% | 2,147,530 |
| Jan 10, 2025 | 9.57 | 9.65 | 9.40 | 9.63 | 9.63 | -1.73% | 2,092,570 |
| Jan 8, 2025 | 10.06 | 10.10 | 9.77 | 9.80 | 9.80 | -3.16% | 5,174,371 |
| Jan 7, 2025 | 10.33 | 10.33 | 9.98 | 10.12 | 10.12 | -1.46% | 1,944,773 |
| Jan 6, 2025 | 10.70 | 10.75 | 10.24 | 10.27 | 10.27 | -3.93% | 2,197,089 |
| Jan 3, 2025 | 10.39 | 10.70 | 10.37 | 10.69 | 10.69 | 3.09% | 1,201,529 |
| Jan 2, 2025 | 10.40 | 10.55 | 10.27 | 10.37 | 10.37 | 0.29% | 1,099,798 |
| Dec 31, 2024 | 10.31 | 10.36 | 10.15 | 10.34 | 10.34 | 1.17% | 1,650,299 |
| Dec 30, 2024 | 10.21 | 10.29 | 10.03 | 10.22 | 10.22 | -1.45% | 1,105,726 |
| Dec 27, 2024 | 10.43 | 10.51 | 10.26 | 10.37 | 10.37 | -1.33% | 587,313 |
| Dec 26, 2024 | 10.41 | 10.54 | 10.38 | 10.51 | 10.51 | 0.48% | 603,436 |
| Dec 24, 2024 | 10.39 | 10.46 | 10.31 | 10.46 | 10.46 | 1.06% | 387,480 |
| Dec 23, 2024 | 10.57 | 10.58 | 10.34 | 10.35 | 10.35 | -1.99% | 817,498 |
| Dec 20, 2024 | 10.32 | 10.75 | 10.29 | 10.56 | 10.56 | -0.66% | 2,922,749 |
| Dec 19, 2024 | 10.84 | 10.86 | 10.56 | 10.63 | 10.63 | -0.09% | 779,617 |
| Dec 18, 2024 | 11.24 | 11.37 | 10.54 | 10.64 | 10.64 | -4.83% | 1,991,566 |
| Dec 17, 2024 | 11.21 | 11.32 | 11.12 | 11.18 | 11.18 | -0.97% | 1,917,447 |
| Dec 16, 2024 | 11.16 | 11.41 | 11.09 | 11.29 | 11.29 | 1.26% | 1,411,645 |
| Dec 13, 2024 | 11.14 | 11.19 | 10.85 | 11.15 | 11.15 | -0.09% | 1,284,647 |
| Dec 12, 2024 | 11.13 | 11.35 | 11.13 | 11.16 | 11.16 | -0.98% | 830,233 |
| Dec 11, 2024 | 11.24 | 11.45 | 11.19 | 11.27 | 11.27 | 1.44% | 1,214,170 |
| Dec 10, 2024 | 11.17 | 11.20 | 10.97 | 11.11 | 11.11 | -0.63% | 1,540,501 |
| Dec 9, 2024 | 11.45 | 11.60 | 11.16 | 11.18 | 11.18 | -3.29% | 1,416,222 |
| Dec 6, 2024 | 11.46 | 11.64 | 11.35 | 11.56 | 11.56 | 2.76% | 1,854,339 |
| Dec 5, 2024 | 11.41 | 11.68 | 11.23 | 11.25 | 11.25 | -1.83% | 1,938,492 |
| Dec 4, 2024 | 11.34 | 11.60 | 11.29 | 11.46 | 11.46 | 1.33% | 2,183,487 |
| Dec 3, 2024 | 11.23 | 11.39 | 11.23 | 11.31 | 11.31 | -0.53% | 1,464,020 |
| Dec 2, 2024 | 11.55 | 11.55 | 11.32 | 11.37 | 11.37 | -0.61% | 1,322,183 |
| Nov 29, 2024 | 11.41 | 11.46 | 11.25 | 11.44 | 11.44 | - | 680,229 |
| Nov 27, 2024 | 11.49 | 11.56 | 11.28 | 11.44 | 11.44 | -0.17% | 1,053,426 |
| Nov 26, 2024 | 11.49 | 11.60 | 11.36 | 11.46 | 11.46 | -1.12% | 1,450,787 |
| Nov 25, 2024 | 11.26 | 11.62 | 11.24 | 11.59 | 11.59 | 3.76% | 2,585,598 |
| Nov 22, 2024 | 10.88 | 11.19 | 10.88 | 11.17 | 11.17 | 2.76% | 2,329,404 |
| Nov 21, 2024 | 10.75 | 10.96 | 10.75 | 10.87 | 10.87 | 1.49% | 1,713,611 |
| 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 |