AvidXchange Holdings Inc (AVDX) Historical Stock Data
10.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVDX is up 0.92% a day on average. There have been 23 days where AvidXchange Holdings Inc closed green and 7 days where AVDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 10.64 | 10.71 | ↑$0.07 (0.66%) | 10.46 | 10.77 | 1.36M |
| 2024-11-19 | 10.41 | 10.64 | ↑$0.23 (2.21%) | 10.40 | 10.71 | 1.61M |
| 2024-11-18 | 10.47 | 10.55 | ↑$0.08 (0.76%) | 10.43 | 10.75 | 1.72M |
| 2024-11-15 | 10.68 | 10.44 | ↓$0.24 (-2.25%) | 10.26 | 10.70 | 1.83M |
| 2024-11-14 | 10.72 | 10.74 | ↑$0.02 (0.19%) | 10.49 | 10.77 | 2.15M |
| 2024-11-13 | 10.63 | 10.74 | ↑$0.11 (1.03%) | 10.62 | 10.86 | 1.71M |
| 2024-11-12 | 10.43 | 10.66 | ↑$0.23 (2.21%) | 10.42 | 10.77 | 1.50M |
| 2024-11-11 | 10.20 | 10.48 | ↑$0.28 (2.75%) | 10.01 | 10.52 | 2.46M |
| 2024-11-08 | 9.99 | 10.07 | ↑$0.08 (0.80%) | 9.79 | 10.09 | 3.66M |
| 2024-11-07 | 9.99 | 10.00 | ↑$0.01 (0.10%) | 9.71 | 10.00 | 3.34M |
| 2024-11-06 | 9.28 | 9.68 | ↑$0.40 (4.31%) | 9.10 | 9.83 | 4.44M |
| 2024-11-05 | 8.35 | 8.50 | ↑$0.15 (1.80%) | 8.30 | 8.55 | 2.38M |
| 2024-11-04 | 8.22 | 8.38 | ↑$0.16 (1.95%) | 8.18 | 8.38 | 2.02M |
| 2024-11-01 | 8.27 | 8.31 | ↑$0.04 (0.48%) | 8.26 | 8.48 | 2M |
| 2024-10-31 | 8.43 | 8.24 | ↓$0.19 (-2.25%) | 8.23 | 8.54 | 2.39M |
| 2024-10-30 | 8.40 | 8.42 | ↑$0.02 (0.24%) | 8.38 | 8.69 | 2.40M |
| 2024-10-29 | 8.32 | 8.38 | ↑$0.06 (0.72%) | 8.28 | 8.45 | 2.01M |
| 2024-10-28 | 8.15 | 8.41 | ↑$0.26 (3.19%) | 8.10 | 8.41 | 5.38M |
| 2024-10-25 | 8.21 | 8.07 | ↓$0.14 (-1.71%) | 8.03 | 8.32 | 2.21M |
| 2024-10-24 | 8.26 | 8.17 | ↓$0.09 (-1.09%) | 8.09 | 8.31 | 1.91M |
| 2024-10-23 | 8.43 | 8.26 | ↓$0.17 (-2.02%) | 8.19 | 8.50 | 1.19M |
| 2024-10-22 | 8.60 | 8.43 | ↓$0.17 (-1.98%) | 8.42 | 8.65 | 773.09K |
| 2024-10-21 | 8.58 | 8.65 | ↑$0.07 (0.82%) | 8.54 | 8.71 | 1.32M |
| 2024-10-18 | 8.47 | 8.58 | ↑$0.11 (1.30%) | 8.37 | 8.70 | 1.17M |
| 2024-10-17 | 8.39 | 8.45 | ↑$0.06 (0.72%) | 8.37 | 8.50 | 1.43M |
| 2024-10-16 | 8.47 | 8.41 | ↓$0.06 (-0.71%) | 8.30 | 8.63 | 3.20M |
| 2024-10-15 | 8.09 | 8.43 | ↑$0.34 (4.20%) | 8.08 | 8.54 | 2.29M |
| 2024-10-14 | 7.89 | 8.18 | ↑$0.29 (3.68%) | 7.80 | 8.28 | 1.65M |
| 2024-10-11 | 7.75 | 7.99 | ↑$0.24 (3.10%) | 7.60 | 8.09 | 1.09M |
| 2024-10-10 | 7.62 | 7.80 | ↑$0.18 (2.36%) | 7.60 | 7.87 | 1.06M |
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?