AvidXchange Holdings, Inc. - Common Stock (AVDX)
7.7750
-0.2150 (-2.69%)
NASDAQ · Last Trade: Apr 5th, 11:20 AM EDT
Historical Prices For AvidXchange Holdings, Inc. - Common Stock (AVDX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 7.71 | 7.89 | 7.54 | 7.78 | 1,361,723 | 7.78 |
| 4/03/2025 | 8.19 | 8.37 | 7.90 | 7.99 | 2,040,301 | 7.99 |
| 4/02/2025 | 8.40 | 8.70 | 8.36 | 8.64 | 1,391,058 | 8.64 |
| 4/01/2025 | 8.41 | 8.72 | 8.40 | 8.52 | 1,509,950 | 8.52 |
| 3/31/2025 | 8.30 | 8.56 | 8.22 | 8.48 | 1,625,048 | 8.48 |
| 3/28/2025 | 8.55 | 8.59 | 8.31 | 8.37 | 1,262,039 | 8.37 |
| 3/27/2025 | 8.59 | 8.70 | 8.52 | 8.55 | 1,124,126 | 8.55 |
| 3/26/2025 | 8.65 | 8.78 | 8.15 | 8.59 | 845,188 | 8.59 |
| 3/25/2025 | 8.72 | 8.78 | 8.60 | 8.66 | 1,060,784 | 8.66 |
| 3/24/2025 | 8.61 | 8.70 | 8.54 | 8.68 | 1,052,894 | 8.68 |
| 3/21/2025 | 8.40 | 8.53 | 8.23 | 8.48 | 2,198,705 | 8.48 |
| 3/20/2025 | 8.37 | 8.53 | 8.33 | 8.46 | 918,664 | 8.46 |
| 3/19/2025 | 8.31 | 8.51 | 8.25 | 8.42 | 1,300,080 | 8.42 |
| 3/18/2025 | 8.16 | 8.52 | 8.10 | 8.42 | 2,197,232 | 8.42 |
| 3/17/2025 | 7.92 | 8.37 | 7.89 | 8.25 | 3,951,133 | 8.25 |
| 3/14/2025 | 7.91 | 8.09 | 7.72 | 7.92 | 5,312,779 | 7.92 |
| 3/13/2025 | 6.89 | 7.90 | 6.61 | 7.84 | 7,847,450 | 7.84 |
| 3/12/2025 | 7.00 | 7.03 | 6.76 | 6.89 | 1,387,501 | 6.89 |
| 3/11/2025 | 7.03 | 7.16 | 6.88 | 6.90 | 2,679,092 | 6.90 |
| 3/10/2025 | 7.10 | 7.13 | 6.83 | 7.03 | 2,663,763 | 7.03 |
| 3/07/2025 | 7.10 | 7.22 | 6.97 | 7.17 | 2,953,678 | 7.17 |
| 3/06/2025 | 7.17 | 7.29 | 7.12 | 7.14 | 1,550,034 | 7.14 |
| 3/05/2025 | 7.10 | 7.34 | 7.05 | 7.31 | 1,988,376 | 7.31 |
| 3/04/2025 | 7.19 | 7.34 | 7.08 | 7.16 | 2,186,121 | 7.16 |
| 3/03/2025 | 7.62 | 7.76 | 7.39 | 7.42 | 2,348,555 | 7.42 |
| 2/28/2025 | 7.43 | 7.79 | 7.15 | 7.60 | 3,242,279 | 7.60 |
| 2/27/2025 | 7.13 | 7.52 | 6.89 | 7.36 | 3,713,766 | 7.36 |
| 2/26/2025 | 7.07 | 7.70 | 6.96 | 7.25 | 6,475,507 | 7.25 |
| 2/25/2025 | 9.16 | 9.26 | 8.99 | 9.15 | 1,648,945 | 9.15 |
| 2/24/2025 | 9.27 | 9.28 | 8.99 | 9.12 | 1,092,551 | 9.12 |
| 2/21/2025 | 9.57 | 9.57 | 9.16 | 9.22 | 1,104,161 | 9.22 |
| 2/20/2025 | 9.75 | 9.77 | 9.46 | 9.49 | 1,327,196 | 9.49 |
| 2/19/2025 | 9.88 | 9.93 | 9.67 | 9.77 | 1,232,479 | 9.77 |
| 2/18/2025 | 10.12 | 10.12 | 9.88 | 9.96 | 1,120,388 | 9.96 |
| 2/14/2025 | 10.05 | 10.16 | 9.99 | 10.05 | 588,233 | 10.05 |
| 2/13/2025 | 10.04 | 10.08 | 9.87 | 10.04 | 693,244 | 10.04 |
| 2/12/2025 | 9.86 | 10.05 | 9.80 | 9.92 | 897,902 | 9.92 |
| 2/11/2025 | 10.05 | 10.26 | 9.96 | 9.99 | 877,475 | 9.99 |
| 2/10/2025 | 10.26 | 10.29 | 10.14 | 10.16 | 909,764 | 10.16 |
| 2/07/2025 | 10.37 | 10.48 | 9.94 | 10.14 | 2,303,381 | 10.14 |
| 2/06/2025 | 10.85 | 10.86 | 10.54 | 10.69 | 1,607,866 | 10.69 |
| 2/05/2025 | 10.66 | 10.82 | 10.62 | 10.81 | 970,836 | 10.81 |
| 2/04/2025 | 10.66 | 10.70 | 10.47 | 10.63 | 1,060,831 | 10.63 |
| 2/03/2025 | 10.36 | 10.74 | 10.33 | 10.66 | 1,296,858 | 10.66 |
| 1/31/2025 | 10.71 | 10.79 | 10.54 | 10.60 | 1,220,287 | 10.60 |
| 1/30/2025 | 10.85 | 10.93 | 10.60 | 10.66 | 775,897 | 10.66 |
| 1/29/2025 | 10.60 | 10.84 | 10.53 | 10.76 | 1,212,209 | 10.76 |
| 1/28/2025 | 10.68 | 10.87 | 10.49 | 10.71 | 1,697,298 | 10.71 |
| 1/27/2025 | 10.38 | 10.77 | 10.37 | 10.66 | 1,662,171 | 10.66 |
| 1/24/2025 | 10.39 | 10.65 | 10.35 | 10.51 | 1,166,750 | 10.51 |
| 1/23/2025 | 10.29 | 10.45 | 10.27 | 10.42 | 1,133,619 | 10.42 |
| 1/22/2025 | 10.39 | 10.54 | 10.28 | 10.37 | 1,280,482 | 10.37 |
| 1/21/2025 | 10.50 | 10.55 | 10.30 | 10.41 | 1,213,293 | 10.41 |
| 1/17/2025 | 10.36 | 10.41 | 10.22 | 10.38 | 1,131,483 | 10.38 |
| 1/16/2025 | 10.24 | 10.36 | 10.22 | 10.25 | 1,207,073 | 10.25 |
| 1/15/2025 | 10.25 | 10.25 | 10.01 | 10.16 | 1,464,438 | 10.16 |
| 1/14/2025 | 9.75 | 9.94 | 9.71 | 9.93 | 1,028,477 | 9.93 |
| 1/13/2025 | 9.45 | 9.67 | 9.38 | 9.65 | 2,147,530 | 9.65 |
| 1/10/2025 | 9.57 | 9.65 | 9.39 | 9.63 | 2,092,570 | 9.63 |
| 1/08/2025 | 10.06 | 10.10 | 9.77 | 9.80 | 5,174,372 | 9.80 |
| 1/07/2025 | 10.33 | 10.33 | 9.98 | 10.12 | 1,944,771 | 10.12 |
| 1/06/2025 | 10.70 | 10.75 | 10.24 | 10.27 | 2,197,089 | 10.27 |