AvidXchange Holdings Inc (AVDX) Historical Stock Data
12.43 ↓0.25 (-1.97%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AVDX is up 0.31% a day on average. There have been 22 days where AvidXchange Holdings Inc closed green and 8 days where AVDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12.86 | 12.43 | ↓$0.43 (-3.34%) | 12.39 | 12.89 | 2.77M |
| 2024-07-25 | 12.51 | 12.68 | ↑$0.17 (1.36%) | 12.48 | 12.86 | 1.95M |
| 2024-07-24 | 12.75 | 12.49 | ↓$0.26 (-2.04%) | 12.46 | 12.89 | 1.84M |
| 2024-07-23 | 12.60 | 12.86 | ↑$0.26 (2.06%) | 12.58 | 12.93 | 1.13M |
| 2024-07-22 | 12.53 | 12.60 | ↑$0.07 (0.56%) | 12.43 | 12.69 | 1.13M |
| 2024-07-19 | 12.30 | 12.41 | ↑$0.11 (0.89%) | 12.18 | 12.48 | 1.06M |
| 2024-07-18 | 12.60 | 12.25 | ↓$0.35 (-2.78%) | 12.24 | 12.70 | 0.96M |
| 2024-07-17 | 12.50 | 12.61 | ↑$0.11 (0.88%) | 12.46 | 12.71 | 1.74M |
| 2024-07-16 | 12.50 | 12.64 | ↑$0.14 (1.12%) | 12.47 | 12.73 | 2.50M |
| 2024-07-15 | 12.32 | 12.42 | ↑$0.10 (0.81%) | 12.24 | 12.49 | 1.91M |
| 2024-07-12 | 12.35 | 12.31 | ↓$0.04 (-0.32%) | 12.27 | 12.50 | 1.63M |
| 2024-07-11 | 12.28 | 12.21 | ↓$0.07 (-0.57%) | 12.10 | 12.28 | 1.34M |
| 2024-07-10 | 12.42 | 12.08 | ↓$0.34 (-2.74%) | 12.01 | 12.42 | 1.41M |
| 2024-07-09 | 12.35 | 12.42 | ↑$0.07 (0.57%) | 12.22 | 12.43 | 1.78M |
| 2024-07-08 | 12.32 | 12.35 | ↑$0.03 (0.24%) | 12.25 | 12.47 | 1.78M |
| 2024-07-05 | 12.05 | 12.30 | ↑$0.25 (2.07%) | 12.04 | 12.33 | 1.33M |
| 2024-07-03 | 12.18 | 12.07 | ↓$0.11 (-0.90%) | 11.98 | 12.22 | 726.64K |
| 2024-07-02 | 12.05 | 12.16 | ↑$0.11 (0.91%) | 12.01 | 12.30 | 1.22M |
| 2024-07-01 | 12.03 | 12.03 | ↑$0.00 (0.00%) | 11.92 | 12.04 | 2.14M |
| 2024-06-28 | 11.94 | 12.06 | ↑$0.12 (1.01%) | 11.85 | 12.09 | 6.55M |
| 2024-06-27 | 11.72 | 11.87 | ↑$0.15 (1.28%) | 11.68 | 11.95 | 1.46M |
| 2024-06-26 | 11.48 | 11.66 | ↑$0.18 (1.57%) | 11.30 | 11.69 | 1.67M |
| 2024-06-25 | 11.29 | 11.54 | ↑$0.25 (2.21%) | 11.23 | 11.65 | 2.49M |
| 2024-06-24 | 11.03 | 11.27 | ↑$0.24 (2.18%) | 10.97 | 11.32 | 2.13M |
| 2024-06-21 | 10.97 | 11.01 | ↑$0.04 (0.36%) | 10.86 | 11.02 | 2.34M |
| 2024-06-20 | 10.95 | 10.96 | ↑$0.01 (0.09%) | 10.84 | 11.04 | 2.06M |
| 2024-06-18 | 10.88 | 10.98 | ↑$0.10 (0.92%) | 10.81 | 11.09 | 1.83M |
| 2024-06-17 | 10.82 | 10.91 | ↑$0.09 (0.83%) | 10.70 | 10.93 | 2.03M |
| 2024-06-14 | 10.69 | 10.83 | ↑$0.14 (1.31%) | 10.66 | 10.86 | 1.27M |
| 2024-06-13 | 10.95 | 10.82 | ↓$0.13 (-1.19%) | 10.73 | 11.09 | 1.95M |
Create an account or log in to view more rows.
$AVDX i'm out of slaps for the day
$AVDX Sleep well my bulls
sleep well
$AVDX HODL!!!
$AVDX bounce it!!
$AVDX is it Monday yet???
$AVDX Short again!! 😀 😀
$AVDX the catalyst we need !
$AVDX not worrying
$AVDX Hold on to your Butts.
$AVDX what happens?