AvidXchange Inc.

8.37
-0.18 (-2.11%)
At close: Mar 28, 2025, 3:59 PM
8.37
0.00%
After-hours: Mar 28, 2025, 05:42 PM EDT

AVDX Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 8.55 8.59 8.32 8.37 -0.18 -2.11% 1,262,039
Mar 27, 2025 8.59 8.70 8.52 8.55 -0.04 -0.47% 1,124,126
Mar 26, 2025 8.65 8.78 8.15 8.59 -0.07 -0.81% 845,200
Mar 25, 2025 8.72 8.78 8.60 8.66 -0.02 -0.23% 1,060,800
Mar 24, 2025 8.61 8.70 8.55 8.68 0.20 2.36% 1,029,304
Mar 21, 2025 8.40 8.53 8.23 8.48 0.02 0.24% 2,198,705
Mar 20, 2025 8.37 8.53 8.33 8.46 0.04 0.48% 918,700
Mar 19, 2025 8.31 8.51 8.25 8.42 0.00 0.00% 1,300,080
Mar 18, 2025 8.16 8.52 8.10 8.42 0.17 2.06% 2,197,232
Mar 17, 2025 7.92 8.37 7.89 8.25 0.33 4.17% 3,951,133
Mar 14, 2025 7.91 8.09 7.72 7.92 0.08 1.02% 5,312,800
Mar 13, 2025 6.89 7.90 6.61 7.84 0.95 13.79% 7,847,834
Mar 12, 2025 7.00 7.03 6.76 6.89 -0.01 -0.14% 1,387,502
Mar 11, 2025 7.03 7.16 6.88 6.90 -0.13 -1.85% 2,679,105
Mar 10, 2025 7.10 7.13 6.83 7.03 -0.14 -1.95% 2,604,600
Mar 7, 2025 7.10 7.22 6.97 7.17 0.03 0.42% 2,953,700
Mar 6, 2025 7.17 7.30 7.12 7.14 -0.17 -2.33% 1,550,034
Mar 5, 2025 7.10 7.35 7.05 7.31 0.15 2.09% 1,988,402
Mar 4, 2025 7.19 7.34 7.08 7.16 -0.26 -3.50% 2,186,121
Mar 3, 2025 7.62 7.77 7.39 7.42 -0.18 -2.37% 2,365,834
Feb 28, 2025 7.43 7.79 7.15 7.60 0.24 3.26% 3,242,300
Feb 27, 2025 7.13 7.52 6.89 7.36 0.10 1.38% 3,714,088
Feb 26, 2025 7.07 7.70 6.96 7.26 -1.89 -20.66% 6,477,043
Feb 25, 2025 9.16 9.26 8.99 9.15 0.03 0.33% 1,648,945
Feb 24, 2025 9.27 9.28 8.99 9.12 -0.10 -1.08% 1,092,600
Feb 21, 2025 9.57 9.57 9.16 9.22 -0.27 -2.85% 1,104,200
Feb 20, 2025 9.75 9.77 9.47 9.49 -0.28 -2.87% 1,327,200
Feb 19, 2025 9.88 9.93 9.67 9.77 -0.19 -1.91% 1,232,500
Feb 18, 2025 10.12 10.12 9.88 9.96 -0.09 -0.90% 1,120,400
Feb 14, 2025 10.05 10.16 9.99 10.05 0.01 0.10% 588,233
Feb 13, 2025 10.04 10.08 9.87 10.04 0.12 1.21% 693,344
Feb 12, 2025 9.86 10.05 9.80 9.92 -0.07 -0.70% 897,902
Feb 11, 2025 10.05 10.26 9.96 9.99 -0.17 -1.67% 877,500
Feb 10, 2025 10.26 10.29 10.14 10.16 0.02 0.20% 909,800
Feb 7, 2025 10.37 10.49 9.94 10.14 -0.55 -5.14% 2,303,400
Feb 6, 2025 10.85 10.86 10.54 10.69 -0.12 -1.11% 1,607,900
Feb 5, 2025 10.66 10.82 10.62 10.81 0.18 1.69% 972,837
Feb 4, 2025 10.66 10.70 10.47 10.63 -0.03 -0.28% 1,060,831
Feb 3, 2025 10.36 10.75 10.33 10.66 0.06 0.57% 1,296,900
Jan 31, 2025 10.71 10.79 10.54 10.60 -0.06 -0.56% 1,220,300
Jan 30, 2025 10.85 10.93 10.60 10.66 -0.10 -0.93% 775,900
Jan 29, 2025 10.60 10.84 10.53 10.76 0.05 0.47% 1,212,209
Jan 28, 2025 10.68 10.87 10.49 10.71 0.05 0.47% 1,697,300
Jan 27, 2025 10.38 10.77 10.37 10.66 0.15 1.43% 1,662,200
Jan 24, 2025 10.39 10.65 10.35 10.51 0.09 0.86% 1,166,800
Jan 23, 2025 10.29 10.45 10.27 10.42 0.05 0.48% 1,133,627
Jan 22, 2025 10.39 10.55 10.28 10.37 -0.04 -0.38% 1,280,500
Jan 21, 2025 10.50 10.55 10.30 10.41 0.03 0.29% 1,213,338
Jan 17, 2025 10.36 10.42 10.22 10.38 0.13 1.27% 1,131,500
Jan 16, 2025 10.24 10.36 10.22 10.25 0.09 0.89% 1,207,100