AvidXchange Holdings Inc (AVDX) Historical Stock Data

11.85 ↑0.08 (0.68%)

As of April 23, 2024, 11:24am EST.

Historical Data

In the past 30 trading days, AVDX is down -0.06% a day on average. There have been 15 days where AvidXchange Holdings Inc closed green and 15 days where AVDX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-22	11.62	11.77	↑$0.15 (1.29%)	11.60	11.81	1.44M
2024-04-19	11.46	11.45	↓$0.01 (-0.09%)	11.36	11.61	895.39K
2024-04-18	11.37	11.52	↑$0.15 (1.32%)	11.31	11.72	1.12M
2024-04-17	11.40	11.36	↓$0.04 (-0.35%)	11.30	11.51	891.50K
2024-04-16	11.13	11.33	↑$0.20 (1.80%)	11.10	11.55	1.67M
2024-04-15	11.14	11.14	↑$0.00 (0.00%)	11.05	11.49	2.24M
2024-04-12	11.91	11.64	↓$0.27 (-2.27%)	11.52	11.91	1.03M
2024-04-11	11.87	12.12	↑$0.25 (2.11%)	11.75	12.16	1.13M
2024-04-10	11.95	11.81	↓$0.14 (-1.17%)	11.73	12.04	0.92M
2024-04-09	12.42	12.31	↓$0.11 (-0.89%)	12.25	12.50	1.01M
2024-04-08	12.41	12.50	↑$0.09 (0.73%)	12.39	12.55	420.73K
2024-04-05	12.19	12.33	↑$0.14 (1.15%)	12.19	12.56	1.07M
2024-04-04	12.45	12.21	↓$0.24 (-1.93%)	12.16	12.60	1.15M
2024-04-03	12.18	12.28	↑$0.10 (0.82%)	12.18	12.37	745.80K
2024-04-02	12.24	12.32	↑$0.08 (0.65%)	11.91	12.39	1.16M
2024-04-01	13.27	12.48	↓$0.79 (-5.95%)	12.48	13.27	1.81M
2024-03-28	13.25	13.15	↓$0.10 (-0.75%)	13.13	13.50	1.90M
2024-03-27	12.99	13.13	↑$0.14 (1.08%)	12.79	13.14	1.51M
2024-03-26	13.08	12.82	↓$0.26 (-1.99%)	12.80	13.11	2.69M
2024-03-25	12.86	12.85	↓$0.01 (-0.08%)	12.82	13.04	648.70K
2024-03-22	13.06	12.88	↓$0.18 (-1.38%)	12.79	13.14	1.10M
2024-03-21	13.16	13.09	↓$0.07 (-0.53%)	13.06	13.25	1.45M
2024-03-20	12.81	13.03	↑$0.22 (1.72%)	12.71	13.12	1.21M
2024-03-19	12.66	12.91	↑$0.25 (1.97%)	12.57	13.00	1.63M
2024-03-18	12.38	12.75	↑$0.37 (2.99%)	12.28	12.80	2.27M
2024-03-15	12.28	12.42	↑$0.14 (1.14%)	11.95	12.46	2.42M
2024-03-14	13.01	12.53	↓$0.48 (-3.69%)	12.47	13.01	1.39M
2024-03-13	12.89	13.03	↑$0.14 (1.09%)	12.84	13.19	1.17M
2024-03-12	12.93	12.91	↓$0.02 (-0.15%)	12.65	13.09	1.32M
2024-03-11	12.97	12.93	↓$0.04 (-0.31%)	12.90	13.16	1.56M