AvidXchange Holdings, Inc. (AVDX)
NASDAQ: AVDX · Real-Time Price · USD
9.92
+0.02 (0.20%)
At close: Aug 15, 2025, 4:00 PM
9.90
-0.02 (-0.20%)
After-hours: Aug 15, 2025, 7:02 PM EDT
AvidXchange Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 0.20% | 3,932,059 |
| Aug 14, 2025 | 9.91 | 9.93 | 9.90 | 9.90 | 9.90 | -0.10% | 2,612,203 |
| Aug 13, 2025 | 9.90 | 9.92 | 9.89 | 9.91 | 9.91 | 0.10% | 3,812,961 |
| Aug 12, 2025 | 9.87 | 9.90 | 9.86 | 9.90 | 9.90 | 0.41% | 1,480,524 |
| Aug 11, 2025 | 9.87 | 9.88 | 9.86 | 9.86 | 9.86 | - | 5,837,329 |
| Aug 8, 2025 | 9.86 | 9.87 | 9.86 | 9.86 | 9.86 | -0.10% | 708,186 |
| Aug 7, 2025 | 9.87 | 9.88 | 9.86 | 9.87 | 9.87 | - | 2,236,822 |
| Aug 6, 2025 | 9.87 | 9.88 | 9.86 | 9.87 | 9.87 | -0.10% | 2,455,202 |
| Aug 5, 2025 | 9.88 | 9.88 | 9.86 | 9.88 | 9.88 | 0.10% | 913,372 |
| Aug 4, 2025 | 9.87 | 9.88 | 9.86 | 9.87 | 9.87 | 0.10% | 1,415,140 |
| Aug 1, 2025 | 9.86 | 9.88 | 9.86 | 9.86 | 9.86 | - | 816,034 |
| Jul 31, 2025 | 9.86 | 9.87 | 9.85 | 9.86 | 9.86 | - | 1,589,439 |
| Jul 30, 2025 | 9.86 | 9.87 | 9.86 | 9.86 | 9.86 | - | 1,988,441 |
| Jul 29, 2025 | 9.87 | 9.87 | 9.86 | 9.86 | 9.86 | - | 841,195 |
| Jul 28, 2025 | 9.87 | 9.88 | 9.86 | 9.86 | 9.86 | -0.10% | 975,278 |
| Jul 25, 2025 | 9.87 | 9.87 | 9.85 | 9.87 | 9.87 | 0.10% | 1,071,913 |
| 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 |