AvidXchange Holdings Inc (AVDX) Historical Stock Data
7.93 ↓0.07 (-0.88%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, AVDX is down -1.01% a day on average. There have been 16 days where AvidXchange Holdings Inc closed green and 14 days where AVDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 8.09 | 7.93 | ↓$0.16 (-1.92%) | 7.93 | 8.11 | 1.75M |
| 2024-09-05 | 8.06 | 8.00 | ↓$0.06 (-0.74%) | 7.86 | 8.11 | 1.84M |
| 2024-09-04 | 7.90 | 8.03 | ↑$0.13 (1.65%) | 7.90 | 8.09 | 1.27M |
| 2024-09-03 | 8.00 | 8.01 | ↑$0.01 (0.13%) | 7.93 | 8.18 | 2.61M |
| 2024-08-30 | 8.15 | 8.07 | ↓$0.08 (-0.98%) | 8.00 | 8.24 | 2.55M |
| 2024-08-29 | 8.03 | 8.15 | ↑$0.12 (1.49%) | 8.03 | 8.26 | 2.13M |
| 2024-08-28 | 7.88 | 7.97 | ↑$0.09 (1.14%) | 7.88 | 8.06 | 1.45M |
| 2024-08-27 | 7.92 | 8.00 | ↑$0.08 (1.01%) | 7.90 | 8.05 | 1.92M |
| 2024-08-26 | 7.96 | 8.00 | ↑$0.04 (0.50%) | 7.89 | 8.07 | 1.93M |
| 2024-08-23 | 8.13 | 7.89 | ↓$0.24 (-2.95%) | 7.83 | 8.13 | 3.28M |
| 2024-08-21 | 8.13 | 7.92 | ↓$0.21 (-2.58%) | 7.80 | 8.16 | 1.65M |
| 2024-08-20 | 8.01 | 8.05 | ↑$0.04 (0.50%) | 7.98 | 8.27 | 1.47M |
| 2024-08-19 | 8.12 | 8.24 | ↑$0.12 (1.48%) | 8.08 | 8.27 | 1.16M |
| 2024-08-16 | 7.99 | 8.13 | ↑$0.14 (1.75%) | 7.98 | 8.16 | 1.95M |
| 2024-08-15 | 8.03 | 8.08 | ↑$0.05 (0.62%) | 8.00 | 8.16 | 1.51M |
| 2024-08-14 | 8.10 | 7.85 | ↓$0.25 (-3.09%) | 7.80 | 8.19 | 1.61M |
| 2024-08-13 | 7.89 | 8.06 | ↑$0.17 (2.15%) | 7.81 | 8.15 | 2.30M |
| 2024-08-12 | 7.85 | 7.81 | ↓$0.04 (-0.51%) | 7.69 | 7.90 | 1.53M |
| 2024-08-09 | 7.85 | 7.81 | ↓$0.04 (-0.51%) | 7.74 | 7.93 | 1.66M |
| 2024-08-08 | 7.66 | 7.86 | ↑$0.20 (2.61%) | 7.62 | 7.96 | 2.73M |
| 2024-08-07 | 7.93 | 7.57 | ↓$0.36 (-4.54%) | 7.55 | 8.02 | 2.57M |
| 2024-08-06 | 7.59 | 7.83 | ↑$0.24 (3.16%) | 7.50 | 7.90 | 3.92M |
| 2024-08-05 | 7.40 | 7.58 | ↑$0.18 (2.43%) | 7.38 | 7.81 | 8.44M |
| 2024-08-02 | 8.11 | 7.80 | ↓$0.31 (-3.82%) | 7.71 | 8.11 | 7.92M |
| 2024-08-01 | 8.90 | 8.25 | ↓$0.65 (-7.30%) | 8.18 | 9.14 | 13.10M |
| 2024-07-31 | 11.22 | 8.94 | ↓$2.28 (-20.32%) | 8.78 | 11.22 | 18.88M |
| 2024-07-30 | 12.67 | 12.72 | ↑$0.05 (0.39%) | 12.56 | 12.85 | 1.68M |
| 2024-07-29 | 12.56 | 12.55 | ↓$0.01 (-0.08%) | 12.46 | 12.85 | 1.77M |
| 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 |
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?