AvidXchange Holdings, Inc. (AVDX)
NASDAQ: AVDX · Real-Time Price · USD
9.86
+0.01 (0.10%)
At close: Jul 24, 2025, 4:00 PM
9.86
0.00 (0.00%)
After-hours: Jul 24, 2025, 4:10 PM EDT
AvidXchange Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | - | 1,515,762 |
| Jul 1, 2025 | 9.80 | 9.83 | 9.79 | 9.82 | 9.82 | 0.31% | 3,543,109 |
| Jun 30, 2025 | 9.80 | 9.81 | 9.79 | 9.79 | 9.79 | - | 1,373,941 |
| Jun 27, 2025 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | -0.10% | 3,029,685 |
| Jun 26, 2025 | 9.81 | 9.81 | 9.79 | 9.80 | 9.80 | - | 3,050,895 |
| Jun 25, 2025 | 9.80 | 9.81 | 9.79 | 9.80 | 9.80 | - | 4,479,181 |
| 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 |