AvidXchange Holdings Inc (AVDX) Historical Stock Data
11.40 ↑0.23 (2.06%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, AVDX is up 0.82% a day on average. There have been 21 days where AvidXchange Holdings Inc closed green and 9 days where AVDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 11.05 | 11.40 | ↑$0.35 (3.17%) | 11.03 | 11.56 | 807.31K |
| 2023-01-26 | 11.03 | 11.17 | ↑$0.14 (1.27%) | 10.92 | 11.29 | 1.77M |
| 2023-01-25 | 10.78 | 10.89 | ↑$0.11 (1.02%) | 10.62 | 10.99 | 1.01M |
| 2023-01-24 | 10.91 | 10.99 | ↑$0.08 (0.73%) | 10.85 | 11.13 | 718.94K |
| 2023-01-23 | 10.66 | 10.97 | ↑$0.31 (2.91%) | 10.61 | 11.15 | 1.39M |
| 2023-01-20 | 10.76 | 10.68 | ↓$0.08 (-0.74%) | 10.53 | 10.79 | 1.40M |
| 2023-01-19 | 10.54 | 10.58 | ↑$0.04 (0.38%) | 10.46 | 10.71 | 554.64K |
| 2023-01-18 | 10.73 | 10.52 | ↓$0.21 (-1.96%) | 10.46 | 10.97 | 1.28M |
| 2023-01-17 | 10.54 | 10.48 | ↓$0.06 (-0.57%) | 10.32 | 10.58 | 737.95K |
| 2023-01-13 | 10.38 | 10.57 | ↑$0.19 (1.83%) | 10.16 | 10.58 | 831.20K |
| 2023-01-12 | 10.29 | 10.53 | ↑$0.24 (2.33%) | 10.04 | 10.56 | 1.02M |
| 2023-01-11 | 9.86 | 10.27 | ↑$0.41 (4.16%) | 9.80 | 10.35 | 1.10M |
| 2023-01-10 | 9.78 | 9.83 | ↑$0.05 (0.51%) | 9.51 | 9.96 | 0.95M |
| 2023-01-09 | 9.39 | 9.83 | ↑$0.44 (4.69%) | 9.39 | 9.91 | 1.85M |
| 2023-01-06 | 9.29 | 9.29 | ↑$0.00 (0.00%) | 8.99 | 9.39 | 883.87K |
| 2023-01-05 | 9.47 | 9.21 | ↓$0.26 (-2.75%) | 9.16 | 9.47 | 0.93M |
| 2023-01-04 | 9.35 | 9.46 | ↑$0.11 (1.18%) | 9.16 | 9.57 | 0.92M |
| 2023-01-03 | 10.13 | 9.24 | ↓$0.89 (-8.79%) | 9.09 | 10.28 | 1.53M |
| 2022-12-30 | 9.52 | 9.94 | ↑$0.42 (4.41%) | 9.49 | 9.97 | 1.21M |
| 2022-12-29 | 9.24 | 9.67 | ↑$0.43 (4.65%) | 9.16 | 9.69 | 890.68K |
| 2022-12-28 | 8.89 | 9.12 | ↑$0.23 (2.59%) | 8.85 | 9.17 | 812.75K |
| 2022-12-27 | 8.99 | 8.94 | ↓$0.05 (-0.56%) | 8.60 | 9.08 | 653.76K |
| 2022-12-23 | 9.05 | 9.05 | ↑$0.00 (0.00%) | 8.76 | 9.13 | 644.98K |
| 2022-12-22 | 9.17 | 9.08 | ↓$0.09 (-0.98%) | 8.17 | 9.25 | 1.82M |
| 2022-12-21 | 9.28 | 9.26 | ↓$0.02 (-0.22%) | 9.05 | 9.41 | 1.23M |
| 2022-12-20 | 9.24 | 9.28 | ↑$0.04 (0.43%) | 9.15 | 9.40 | 1.04M |
| 2022-12-19 | 9.43 | 9.30 | ↓$0.13 (-1.38%) | 9.15 | 9.56 | 0.95M |
| 2022-12-16 | 9.16 | 9.43 | ↑$0.27 (2.95%) | 9.16 | 9.67 | 2.63M |
| 2022-12-15 | 9.23 | 9.29 | ↑$0.06 (0.65%) | 9.02 | 9.40 | 1.04M |
| 2022-12-14 | 9.18 | 9.43 | ↑$0.25 (2.72%) | 9.10 | 9.57 | 1.66M |
Create an account or log in to view more rows.
$AVDX Hold on to your Butts.
$AVDX what happens?
$AVDX bag holders for life club
$AVDX cover that shit
$AVDX Short again!! 😀 😀
$AVDX wtf?
$AVDX Shorts are calling in all the favors
$AVDX tomorrow will be an explosion day
I believe it!
$AVDX beauty. Bag secured
$AVDX Tomorrow