Dark

AVDX
AvidXchange Holdings, Inc. Common Stock
stock NASDAQ

Inactive

Oct 14, 2025

10.00USD0.000%(0.00)4,499,926

Pre-market

0.00USD-100.000%(-10.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-14	10.0000	10.0100	9.9900	10.0000	0.000%	4,499,926	0.000%
2025-10-13	9.9500	10.0200	9.9500	10.0000	+0.503%	10,464,232	0.000%
2025-10-10	9.9600	9.9700	9.9500	9.9500	-0.100%	3,872,127	+0.503%
2025-10-09	9.9600	9.9700	9.9600	9.9600	+0.101%	2,334,258	+0.402%
2025-10-08	9.9700	9.9700	9.9500	9.9500	0.000%	848,598	+0.503%
2025-10-07	9.9700	9.9700	9.9500	9.9500	-0.201%	988,650	+0.503%
2025-10-06	9.9800	9.9800	9.9700	9.9700	0.000%	606,173	+0.301%
2025-10-03	9.9600	9.9700	9.9600	9.9700	+0.100%	1,203,312	+0.301%
2025-10-02	9.9600	9.9700	9.9500	9.9600	0.000%	485,540	+0.402%
2025-10-01	9.9600	9.9700	9.9500	9.9600	+0.101%	3,090,890	+0.402%
2025-09-30	9.9700	9.9700	9.9500	9.9500	-0.201%	1,664,668	+0.503%
2025-09-29	9.9600	9.9700	9.9600	9.9700	+0.100%	935,359	+0.301%
2025-09-26	9.9600	9.9700	9.9550	9.9600	0.000%	855,319	+0.402%
2025-09-25	9.9500	9.9600	9.9400	9.9600	+0.302%	2,688,846	+0.402%
2025-09-24	9.9300	9.9400	9.9300	9.9300	0.000%	957,105	+0.705%
2025-09-23	9.9400	9.9500	9.9300	9.9300	-0.101%	1,227,361	+0.705%
2025-09-22	9.9400	9.9500	9.9400	9.9400	0.000%	2,535,430	+0.604%
2025-09-19	9.9500	9.9500	9.9400	9.9400	0.000%	1,573,396	+0.604%
2025-09-18	9.9500	9.9600	9.9400	9.9400	-0.101%	1,978,062	+0.604%
2025-09-17	9.9500	9.9500	9.9400	9.9500	0.000%	1,831,275	+0.503%
2025-09-16	9.9500	9.9500	9.9400	9.9500	0.000%	764,009	+0.503%
2025-09-15	9.9300	9.9500	9.9300	9.9500	+0.201%	1,273,749	+0.503%
2025-09-12	9.9500	9.9500	9.9200	9.9300	-0.101%	2,538,889	+0.705%
2025-09-11	9.9400	9.9400	9.9300	9.9400	+0.101%	1,936,189	+0.604%
2025-09-10	9.9300	9.9400	9.9250	9.9300	-0.101%	1,557,084	+0.705%
2025-09-09	9.9400	9.9400	9.9300	9.9400	+0.101%	1,138,075	+0.604%
2025-09-08	9.9400	9.9400	9.9300	9.9300	-0.101%	999,087	+0.705%
2025-09-05	9.9400	9.9400	9.9300	9.9400	0.000%	2,039,620	+0.604%
2025-09-04	9.9300	9.9500	9.9300	9.9400	0.000%	1,097,224	+0.604%
2025-09-03	9.9300	9.9400	9.9300	9.9400	+0.101%	1,555,010	+0.604%
2025-09-02	9.9400	9.9400	9.9300	9.9300	-0.101%	1,172,198	+0.705%
2025-08-29	9.9300	9.9400	9.9200	9.9400	+0.101%	1,195,219	+0.604%
2025-08-28	9.9200	9.9300	9.9200	9.9300	0.000%	1,104,466	+0.705%
2025-08-27	9.9200	9.9300	9.9200	9.9300	+0.101%	839,966	+0.705%
2025-08-26	9.9300	9.9300	9.9200	9.9200	0.000%	1,564,771	+0.806%
2025-08-25	9.9300	9.9400	9.9100	9.9200	0.000%	1,346,696	+0.806%
2025-08-22	9.9100	9.9400	9.9100	9.9200	+0.101%	1,701,452	+0.806%
2025-08-21	9.9200	9.9200	9.9100	9.9100	0.000%	670,664	+0.908%
2025-08-20	9.9100	9.9200	9.8900	9.9100	0.000%	6,217,620	+0.908%
2025-08-19	9.9000	9.9200	9.9000	9.9100	0.000%	632,731	+0.908%
2025-08-18	9.9100	9.9200	9.9000	9.9100	-0.101%	769,999	+0.908%
2025-08-15	9.9000	9.9200	9.9000	9.9200	+0.202%	3,934,055	+0.806%
2025-08-14	9.9100	9.9299	9.9000	9.9000	-0.101%	2,612,203	+1.010%
2025-08-13	9.9000	9.9200	9.8900	9.9100	+0.101%	3,812,961	+0.908%
2025-08-12	9.8700	9.9000	9.8600	9.9000	+0.406%	1,480,524	+1.010%
2025-08-11	9.8700	9.8800	9.8600	9.8600	0.000%	5,837,329	+1.420%
2025-08-08	9.8600	9.8700	9.8600	9.8600	-0.101%	708,186	+1.420%
2025-08-07	9.8700	9.8800	9.8600	9.8700	0.000%	2,236,822	+1.317%
2025-08-06	9.8700	9.8800	9.8600	9.8700	-0.101%	2,455,202	+1.317%
2025-08-05	9.8800	9.8800	9.8600	9.8800	+0.101%	913,372	+1.215%
2025-08-04	9.8700	9.8800	9.8600	9.8700	+0.101%	1,415,140	+1.317%
2025-08-01	9.8600	9.8750	9.8600	9.8600	0.000%	816,034	+1.420%
2025-07-31	9.8600	9.8700	9.8500	9.8600	0.000%	1,589,439	+1.420%
2025-07-30	9.8600	9.8700	9.8600	9.8600	0.000%	1,988,441	+1.420%
2025-07-29	9.8700	9.8700	9.8600	9.8600	0.000%	841,195	+1.420%
2025-07-28	9.8700	9.8800	9.8600	9.8600	-0.101%	975,278	+1.420%
2025-07-25	9.8700	9.8700	9.8500	9.8700	+0.101%	1,071,913	+1.317%
2025-07-24	9.8700	9.8750	9.8600	9.8600	+0.102%	439,706	+1.420%
2025-07-23	9.8600	9.8700	9.8500	9.8500	0.000%	943,065	+1.523%
2025-07-22	9.8650	9.8700	9.8500	9.8500	-0.101%	615,713	+1.523%
2025-07-21	9.8600	9.8750	9.8400	9.8600	+0.102%	2,649,876	+1.420%
2025-07-18	9.8600	9.8600	9.8400	9.8500	+0.102%	947,071	+1.523%
2025-07-17	9.8400	9.8600	9.8400	9.8400	0.000%	2,058,568	+1.626%
2025-07-16	9.8300	9.8500	9.8300	9.8400	0.000%	1,363,709	+1.626%
2025-07-15	9.8500	9.8500	9.8400	9.8400	0.000%	825,014	+1.626%
2025-07-14	9.8400	9.8500	9.8300	9.8400	+0.102%	1,265,390	+1.626%
2025-07-11	9.8400	9.8500	9.8250	9.8300	-0.102%	3,375,084	+1.729%
2025-07-10	9.8500	9.8500	9.8400	9.8400	-0.051%	1,754,565	+1.626%
2025-07-09	9.8500	9.8500	9.8400	9.8450	+0.051%	665,554	+1.574%
2025-07-08	9.8400	9.8500	9.8301	9.8400	0.000%	1,128,685	+1.626%
2025-07-07	9.8500	9.8500	9.8400	9.8400	-0.102%	1,717,145	+1.626%
2025-07-03	9.8400	9.8500	9.8200	9.8500	+0.305%	1,886,137	+1.523%
2025-07-02	9.8300	9.8300	9.8200	9.8200	0.000%	1,515,762	+1.833%
2025-07-01	9.8000	9.8300	9.7900	9.8200	+0.306%	3,543,109	+1.833%
2025-06-30	9.8000	9.8100	9.7900	9.7900	0.000%	1,373,941	+2.145%
2025-06-27	9.8000	9.8000	9.7850	9.7900	-0.102%	3,029,685	+2.145%
2025-06-26	9.8100	9.8100	9.7900	9.8000	0.000%	3,050,895	+2.041%
2025-06-25	9.8000	9.8050	9.7900	9.8000	0.000%	4,479,181	+2.041%
2025-06-24	9.8000	9.8000	9.7850	9.8000	+0.102%	1,352,194	+2.041%
2025-06-23	9.7800	9.8000	9.7700	9.7900	+0.205%	929,991	+2.145%
2025-06-20	9.7900	9.8000	9.7500	9.7700	-0.204%	2,786,321	+2.354%
2025-06-18	9.7700	9.8000	9.7700	9.7900	+0.205%	2,641,427	+2.145%
2025-06-17	9.7800	9.8000	9.7550	9.7700	0.000%	3,276,274	+2.354%
2025-06-16	9.7700	9.7800	9.7550	9.7700	+0.205%	2,404,848	+2.354%
2025-06-13	9.7700	9.7800	9.7450	9.7500	-0.307%	7,066,650	+2.564%
2025-06-12	9.7900	9.8000	9.7800	9.7800	0.000%	1,851,516	+2.249%
2025-06-11	9.7900	9.8000	9.7800	9.7800	0.000%	1,937,568	+2.249%
2025-06-10	9.7800	9.8000	9.7800	9.7800	-0.102%	1,204,888	+2.249%
2025-06-09	9.7900	9.8000	9.7800	9.7900	-0.102%	3,414,944	+2.145%
2025-06-06	9.7800	9.8000	9.7700	9.8000	+0.204%	1,998,269	+2.041%
2025-06-05	9.7700	9.7900	9.7650	9.7800	0.000%	4,265,242	+2.249%
2025-06-04	9.7800	9.7900	9.7500	9.7800	+0.102%	16,305,642	+2.249%
2025-06-03	9.7700	9.7900	9.7600	9.7700	0.000%	2,661,567	+2.354%
2025-06-02	9.7900	9.8200	9.7600	9.7700	-0.204%	2,325,540	+2.354%
2025-05-30	9.7800	9.8100	9.7700	9.7900	+0.102%	4,133,278	+2.145%
2025-05-29	9.8100	9.8100	9.7800	9.7800	-0.102%	2,795,164	+2.249%
2025-05-28	9.7700	9.8000	9.7600	9.7900	+0.102%	1,637,669	+2.145%
2025-05-27	9.7600	9.8100	9.7400	9.7800	+0.411%	2,047,115	+2.249%
2025-05-23	9.7300	9.7500	9.7200	9.7400	+0.103%	3,320,734	+2.669%
2025-05-22	9.7200	9.7400	9.7200	9.7300	+0.103%	2,906,375	+2.775%
2025-05-21	9.7300	9.7400	9.7200	9.7200	-0.051%	2,212,372	+2.881%
2025-05-20	9.7200	9.7400	9.7200	9.7250	+0.051%	1,955,321	+2.828%
2025-05-19	9.7200	9.7300	9.7200	9.7200	-0.103%	3,739,945	+2.881%
2025-05-16	9.7300	9.7400	9.7200	9.7300	-0.103%	3,961,687	+2.775%
2025-05-15	9.7300	9.7500	9.7200	9.7400	+0.103%	4,152,096	+2.669%
2025-05-14	9.7400	9.7500	9.7250	9.7300	+0.103%	3,824,091	+2.775%
2025-05-13	9.7400	9.7500	9.7200	9.7200	0.000%	4,720,626	+2.881%
2025-05-12	9.7400	9.7600	9.7200	9.7200	-0.103%	19,991,618	+2.881%
2025-05-09	9.7200	9.7300	9.7100	9.7300	+0.103%	10,784,804	+2.775%
2025-05-08	9.7300	9.7300	9.7100	9.7200	-0.205%	14,854,270	+2.881%
2025-05-07	9.7050	9.7400	9.6900	9.7400	+18.780%	78,221,279	+2.669%
2025-05-06	8.1600	8.4200	8.1200	8.2000	-0.365%	2,012,155	+21.951%
2025-05-05	8.2800	8.3900	8.2300	8.2300	-1.200%	975,350	+21.507%
2025-05-02	8.4800	8.5000	8.2200	8.3300	-0.478%	1,906,669	+20.048%
2025-05-01	8.1500	8.4500	8.1000	8.3700	+2.952%	1,558,460	+19.474%
2025-04-30	8.0900	8.2050	7.9360	8.1300	-0.733%	1,182,326	+23.001%
2025-04-29	7.8800	8.2600	7.8600	8.1900	+3.671%	947,566	+22.100%
2025-04-28	7.8600	7.9500	7.8100	7.9000	+0.509%	914,289	+26.582%
2025-04-25	7.8100	7.9050	7.7500	7.8600	-0.127%	1,025,693	+27.226%
2025-04-24	7.7000	7.9750	7.7000	7.8700	+2.075%	2,110,837	+27.065%
2025-04-23	7.7800	7.9550	7.6650	7.7100	+0.653%	1,141,789	+29.702%
2025-04-22	7.5800	7.7100	7.5500	7.6600	+2.819%	890,972	+30.548%
2025-04-21	7.5000	7.5450	7.3550	7.4500	-1.974%	909,159	+34.228%
2025-04-17	7.7400	7.8200	7.5100	7.6000	-1.935%	1,468,796	+31.579%
2025-04-16	7.8900	7.9300	7.6600	7.7500	-2.023%	903,118	+29.032%
2025-04-15	7.7700	7.9100	7.7300	7.9100	+2.065%	899,715	+26.422%
2025-04-14	7.8300	7.8900	7.6100	7.7500	+0.780%	919,924	+29.032%
2025-04-11	7.5700	7.7450	7.4000	7.6900	+1.720%	1,213,172	+30.039%
2025-04-10	7.6800	7.7800	7.4150	7.5600	-4.061%	1,241,969	+32.275%
2025-04-09	7.2000	8.0950	7.1900	7.8800	+9.293%	2,444,191	+26.904%
2025-04-08	7.7000	7.8600	7.0700	7.2100	-3.091%	3,088,072	+38.696%
2025-04-07	7.5300	7.9100	7.1600	7.4400	-5.102%	3,094,746	+34.409%
2025-04-04	7.7100	7.9100	7.5350	7.8400	-1.877%	2,409,786	+27.551%
2025-04-03	8.1900	8.3650	7.9000	7.9900	-7.523%	2,040,301	+25.156%
2025-04-02	8.4000	8.7000	8.3600	8.6400	+1.408%	1,391,058	+15.741%
2025-04-01	8.4100	8.7250	8.4000	8.5200	+0.472%	1,509,950	+17.371%
2025-03-31	8.3000	8.5600	8.2200	8.4800	+1.314%	1,625,048	+17.925%
2025-03-28	8.5500	8.5900	8.3150	8.3700	-2.105%	1,262,039	+19.474%
2025-03-27	8.5900	8.7000	8.5200	8.5500	-0.466%	1,124,126	+16.959%
2025-03-26	8.6500	8.7750	8.1500	8.5900	-0.808%	824,098	+16.414%
2025-03-25	8.7200	8.7800	8.6000	8.6600	-0.230%	1,026,488	+15.473%
2025-03-24	8.6100	8.7000	8.5450	8.6800	+2.358%	1,003,812	+15.207%
2025-03-21	8.4000	8.5300	8.2300	8.4800	+0.236%	2,153,596	+17.925%
2025-03-20	8.3700	8.5300	8.3330	8.4600	+0.475%	906,505	+18.203%
2025-03-19	8.3100	8.5100	8.2500	8.4200	0.000%	1,254,033	+18.765%
2025-03-18	8.1600	8.5200	8.1000	8.4200	+2.061%	2,131,100	+18.765%
2025-03-17	7.9200	8.3700	7.8900	8.2500	+4.167%	3,900,468	+21.212%
2025-03-14	7.9100	8.0900	7.7200	7.9200	+1.020%	4,981,671	+26.263%
2025-03-13	6.8900	7.9000	6.6050	7.8400	+13.788%	7,733,339	+27.551%
2025-03-12	7.0000	7.0300	6.7600	6.8900	-0.145%	1,361,616	+45.138%
2025-03-11	7.0300	7.1600	6.8800	6.9000	-1.849%	2,598,056	+44.928%
2025-03-10	7.1000	7.1250	6.8300	7.0300	-1.953%	2,418,181	+42.248%
2025-03-07	7.1000	7.2200	6.9700	7.1700	+0.420%	2,939,485	+39.470%
2025-03-06	7.1700	7.2950	7.1200	7.1400	-2.326%	1,510,653	+40.056%
2025-03-05	7.1000	7.3450	7.0500	7.3100	+2.095%	1,928,587	+36.799%
2025-03-04	7.1900	7.3400	7.0800	7.1600	-3.504%	2,139,090	+39.665%
2025-03-03	7.6200	7.7650	7.3900	7.4200	-2.368%	2,323,678	+34.771%
2025-02-28	7.4300	7.7850	7.1500	7.6000	+3.261%	3,226,067	+31.579%
2025-02-27	7.1300	7.5200	6.8900	7.3600	+1.447%	3,714,088	+35.870%
2025-02-26	7.0700	7.7000	6.9550	7.2550	-20.710%	6,373,467	+37.836%
2025-02-25	9.1600	9.2600	8.9900	9.1500	+0.329%	1,602,935	+9.290%
2025-02-24	9.2700	9.2800	8.9900	9.1200	-1.085%	985,568	+9.649%
2025-02-21	9.5700	9.5700	9.1600	9.2200	-2.845%	1,072,362	+8.460%
2025-02-20	9.7500	9.7700	9.4650	9.4900	-2.866%	1,248,271	+5.374%
2025-02-19	9.8800	9.9300	9.6700	9.7700	-1.908%	1,209,775	+2.354%
2025-02-18	10.1200	10.1200	9.8750	9.9600	-0.896%	973,059	+0.402%
2025-02-14	10.0500	10.1650	9.9950	10.0500	+0.100%	508,274	-0.498%
2025-02-13	10.0400	10.0786	9.8700	10.0400	+1.210%	636,439	-0.398%
2025-02-12	9.8600	10.0500	9.8000	9.9200	-0.701%	895,045	+0.806%
2025-02-11	10.0500	10.2550	9.9600	9.9900	-1.673%	802,661	+0.100%
2025-02-10	10.2600	10.2900	10.1400	10.1600	+0.197%	882,032	-1.575%
2025-02-07	10.3700	10.4850	9.9350	10.1400	-5.145%	2,273,410	-1.381%
2025-02-06	10.8500	10.8600	10.5400	10.6900	-1.110%	1,588,208	-6.455%
2025-02-05	10.6600	10.8200	10.6200	10.8100	+1.693%	938,231	-7.493%
2025-02-04	10.6600	10.7000	10.4700	10.6300	-0.281%	1,004,674	-5.927%
2025-02-03	10.3600	10.7450	10.3300	10.6600	+0.566%	1,255,632	-6.191%
2025-01-31	10.7100	10.7900	10.5400	10.6000	-0.563%	811,740	-5.660%
2025-01-30	10.8500	10.9250	10.5950	10.6600	-0.929%	754,457	-6.191%
2025-01-29	10.6000	10.8350	10.5300	10.7600	+0.467%	1,188,340	-7.063%
2025-01-28	10.6800	10.8700	10.4900	10.7100	+0.469%	1,677,557	-6.629%
2025-01-27	10.3800	10.7650	10.3700	10.6600	+1.427%	1,624,331	-6.191%
2025-01-24	10.3900	10.6500	10.3500	10.5100	+0.864%	1,120,183	-4.853%
2025-01-23	10.2900	10.4500	10.2700	10.4200	+0.482%	973,942	-4.031%
2025-01-22	10.3900	10.5450	10.2800	10.3700	-0.384%	1,210,834	-3.568%
2025-01-21	10.5000	10.5500	10.3000	10.4100	+0.289%	1,191,143	-3.939%
2025-01-17	10.3600	10.4150	10.2201	10.3800	+1.268%	1,113,160	-3.661%
2025-01-16	10.2400	10.3600	10.2200	10.2500	+0.886%	1,169,358	-2.439%
2025-01-15	10.2500	10.2500	10.0100	10.1600	+2.316%	1,450,400	-1.575%
2025-01-14	9.7500	9.9400	9.7050	9.9300	+2.902%	962,122	+0.705%
2025-01-13	9.4500	9.6700	9.3750	9.6500	+0.208%	2,052,589	+3.627%
2025-01-10	9.5700	9.6500	9.3950	9.6300	-1.735%	2,023,730	+3.842%
2025-01-08	10.0600	10.1000	9.7700	9.8000	-3.162%	4,999,224	+2.041%
2025-01-07	10.3300	10.3300	9.9800	10.1200	-1.461%	1,876,936	-1.186%
2025-01-06	10.7000	10.7500	10.2400	10.2700	-3.929%	2,123,295	-2.629%
2025-01-03	10.3900	10.7000	10.3700	10.6900	+3.086%	1,149,508	-6.455%
2025-01-02	10.4000	10.5450	10.2700	10.3700	+0.290%	1,081,558	-3.568%
2024-12-31	10.3100	10.3600	10.1500	10.3400	+1.174%	1,463,835	-3.288%
2024-12-30	10.2100	10.2850	10.0300	10.2200	-1.446%	1,086,650	-2.153%
2024-12-27	10.4300	10.5100	10.2600	10.3700	-1.332%	581,315	-3.568%
2024-12-26	10.4100	10.5400	10.3750	10.5100	+0.478%	578,512	-4.853%
2024-12-24	10.3900	10.4600	10.3100	10.4600	+1.063%	385,971	-4.398%
2024-12-23	10.5700	10.5800	10.3400	10.3500	-1.989%	791,132	-3.382%
2024-12-20	10.3200	10.7450	10.2900	10.5600	-0.659%	2,789,886	-5.303%
2024-12-19	10.8400	10.8550	10.5550	10.6300	-0.094%	769,167	-5.927%
2024-12-18	11.2400	11.3700	10.5400	10.6400	-4.830%	1,904,878	-6.015%
2024-12-17	11.2100	11.3200	11.1200	11.1800	-0.974%	1,852,651	-10.555%
2024-12-16	11.1600	11.4050	11.0900	11.2900	+1.256%	1,316,661	-11.426%
2024-12-13	11.1400	11.1900	10.8500	11.1500	-0.090%	1,246,487	-10.314%
2024-12-12	11.1300	11.3500	11.1300	11.1600	-0.976%	783,809	-10.394%
2024-12-11	11.2400	11.4450	11.1900	11.2700	+1.440%	1,170,791	-11.269%
2024-12-10	11.1700	11.2000	10.9700	11.1100	-0.626%	1,262,417	-9.991%
2024-12-09	11.4500	11.6000	11.1600	11.1800	-3.287%	1,396,931	-10.555%
2024-12-06	11.4600	11.6350	11.3500	11.5600	+2.756%	1,782,897	-13.495%
2024-12-05	11.4100	11.6800	11.2300	11.2500	-1.832%	1,815,974	-11.111%
2024-12-04	11.3400	11.5950	11.2850	11.4600	+1.326%	2,129,943	-12.740%
2024-12-03	11.2300	11.3900	11.2300	11.3100	-0.528%	1,444,344	-11.583%
2024-12-02	11.5500	11.5500	11.3200	11.3700	-0.612%	1,277,090	-12.049%
2024-11-29	11.4100	11.4600	11.2500	11.4400	0.000%	654,367	-12.587%
2024-11-27	11.4900	11.5550	11.2800	11.4400	-0.175%	1,022,678	-12.587%
2024-11-26	11.4900	11.6000	11.3600	11.4600	-1.122%	1,419,651	-12.740%
2024-11-25	11.2600	11.6200	11.2400	11.5900	+3.760%	2,525,925	-13.719%
2024-11-22	10.8800	11.1900	10.8800	11.1700	+2.760%	2,304,194	-10.474%
2024-11-21	10.7500	10.9600	10.7500	10.8700	+1.494%	1,665,223	-8.004%
2024-11-20	10.6400	10.7650	10.4600	10.7100	+0.658%	1,337,063	-6.629%
2024-11-19	10.4100	10.7100	10.4000	10.6400	+0.853%	1,577,254	-6.015%
2024-11-18	10.4700	10.7450	10.4300	10.5500	+1.054%	1,643,141	-5.213%
2024-11-15	10.6800	10.7000	10.2610	10.4400	-2.793%	1,784,133	-4.215%
2024-11-14	10.7200	10.7650	10.4850	10.7400	0.000%	2,085,728	-6.890%
2024-11-13	10.6300	10.8600	10.6200	10.7400	+0.750%	1,674,536	-6.890%
2024-11-12	10.4300	10.7650	10.4200	10.6600	+1.718%	1,426,380	-6.191%
2024-11-11	10.2000	10.5200	10.0100	10.4800	+4.071%	2,117,005	-4.580%
2024-11-08	9.9900	10.0900	9.7900	10.0700	+0.700%	3,583,677	-0.695%
2024-11-07	9.9900	10.0000	9.7100	10.0000	+3.306%	3,109,845	0.000%
2024-11-06	9.2800	9.8300	9.1020	9.6800	+13.882%	4,398,479	+3.306%
2024-11-05	8.3500	8.5450	8.3000	8.5000	+1.432%	2,361,498	+17.647%
2024-11-04	8.2200	8.3800	8.1800	8.3800	+0.842%	1,995,663	+19.332%
2024-11-01	8.2700	8.4750	8.2550	8.3100	+0.850%	1,882,923	+20.337%
2024-10-31	8.4300	8.5400	8.2300	8.2400	-2.138%	2,001,394	+21.359%
2024-10-30	8.4000	8.6900	8.3750	8.4200	+0.477%	2,365,672	+18.765%
2024-10-29	8.3200	8.4450	8.2800	8.3800	-0.357%	1,986,718	+19.332%
2024-10-28	8.1500	8.4100	8.0950	8.4100	+4.213%	5,337,924	+18.906%
2024-10-25	8.2100	8.3150	8.0300	8.0700	-1.224%	2,199,666	+23.916%
2024-10-24	8.2600	8.3100	8.0850	8.1700	-1.090%	1,809,948	+22.399%
2024-10-23	8.4300	8.4950	8.1850	8.2600	-2.017%	1,181,425	+21.065%
2024-10-22	8.6000	8.6450	8.4200	8.4300	-2.543%	757,161	+18.624%
2024-10-21	8.5800	8.7099	8.5350	8.6500	+0.816%	1,315,393	+15.607%
2024-10-18	8.4700	8.6950	8.3664	8.5800	+1.538%	1,118,130	+16.550%
2024-10-17	8.3900	8.5000	8.3700	8.4500	+0.476%	1,409,039	+18.343%
2024-10-16	8.4700	8.6300	8.3000	8.4100	-0.237%	2,812,775	+18.906%
2024-10-15	8.0900	8.5400	8.0800	8.4300	+3.056%	2,231,467	+18.624%
2024-10-14	7.8900	8.2800	7.8000	8.1800	+2.378%	1,599,974	+22.249%
2024-10-11	7.7500	8.0900	7.6000	7.9900	+2.436%	1,064,808	+25.156%
2024-10-10	7.6200	7.8700	7.6000	7.8000	+1.167%	1,003,448	+28.205%
2024-10-09	7.7600	7.8400	7.7100	7.7100	-0.516%	1,128,135	+29.702%
2024-10-08	7.6700	7.8200	7.6200	7.7500	+1.175%	868,294	+29.032%
2024-10-07	7.8600	7.9000	7.5950	7.6600	-2.792%	1,292,436	+30.548%
2024-10-04	7.9600	7.9700	7.7600	7.8800	+0.896%	1,660,640	+26.904%
2024-10-03	7.8600	7.9280	7.7550	7.8100	-1.637%	1,609,938	+28.041%
2024-10-02	7.9000	7.9500	7.8500	7.9400	+0.761%	959,310	+25.945%
2024-10-01	8.1100	8.1100	7.7850	7.8800	-2.836%	1,640,379	+26.904%
2024-09-30	8.1400	8.2000	8.0400	8.1100	-0.369%	1,128,353	+23.305%
2024-09-27	8.1200	8.2700	8.0700	8.1400	+0.743%	1,378,036	+22.850%
2024-09-26	8.2400	8.2400	7.9800	8.0800	-0.124%	1,240,928	+23.762%
2024-09-25	8.2100	8.2150	8.0150	8.0900	-1.462%	1,498,317	+23.609%
2024-09-24	8.2800	8.3400	8.1150	8.2100	-0.485%	1,783,268	+21.803%
2024-09-23	8.1300	8.3250	8.0900	8.2500	+2.104%	2,534,775	+21.212%
2024-09-20	7.9800	8.0900	7.9500	8.0800	+1.380%	3,757,046	+23.762%
2024-09-19	7.8000	8.0000	7.6850	7.9700	+5.007%	2,216,883	+25.471%
2024-09-18	7.4300	7.7600	7.4300	7.5900	+2.016%	3,436,652	+31.752%
2024-09-17	7.6600	7.7400	7.4400	7.4400	-1.847%	2,137,719	+34.409%
2024-09-16	7.6700	7.7000	7.5400	7.5800	-1.430%	2,013,709	+31.926%
2024-09-13	7.7800	7.8900	7.6700	7.6900	-0.646%	1,840,135	+30.039%
2024-09-12	7.7000	7.8300	7.6500	7.7400	+1.044%	1,569,149	+29.199%
2024-09-11	7.7000	7.7500	7.5450	7.6600	-1.161%	1,376,755	+30.548%
2024-09-10	8.0500	8.0500	7.7250	7.7500	-3.487%	1,667,590	+29.032%
2024-09-09	8.0300	8.1500	8.0000	8.0300	+1.261%	1,826,194	+24.533%
2024-09-06	8.0850	8.1100	7.9300	7.9300	-0.875%	1,744,501	+26.103%
2024-09-05	8.0600	8.1050	7.8550	8.0000	-0.374%	1,831,055	+25.000%
2024-09-04	7.9000	8.0850	7.9000	8.0300	+0.250%	1,226,633	+24.533%
2024-09-03	8.0000	8.1750	7.9300	8.0100	-0.743%	2,570,797	+24.844%
2024-08-30	8.1500	8.2399	7.9950	8.0700	-0.982%	2,538,410	+23.916%
2024-08-29	8.0300	8.2600	8.0300	8.1500	+2.258%	2,110,125	+22.699%
2024-08-28	7.8800	8.0600	7.8800	7.9700	-0.375%	1,434,352	+25.471%
2024-08-27	7.9200	8.0500	7.8950	8.0000	0.000%	1,855,945	+25.000%
2024-08-26	7.9600	8.0700	7.8900	8.0000	+1.394%	1,894,911	+25.000%
2024-08-23	8.1300	8.1300	7.8250	7.8900	+1.544%	3,250,500	+26.743%
2024-08-22	7.8900	7.9000	7.7500	7.7700	-1.894%	1,642,903	+28.700%
2024-08-21	8.1300	8.1600	7.8000	7.9200	-1.615%	1,645,129	+26.263%
2024-08-20	8.0100	8.2650	7.9836	8.0500	-2.306%	1,459,666	+24.224%
2024-08-19	8.1200	8.2700	8.0750	8.2400	+1.353%	1,148,893	+21.359%
2024-08-16	7.9900	8.1587	7.9800	8.1300	+0.619%	1,720,731	+23.001%
2024-08-15	8.0300	8.1600	8.0000	8.0800	+2.930%	1,503,432	+23.762%
2024-08-14	8.1000	8.1900	7.8000	7.8500	-2.605%	1,598,345	+27.389%
2024-08-13	7.8900	8.1500	7.8100	8.0600	+3.201%	2,290,560	+24.069%
2024-08-12	7.8500	7.9000	7.6900	7.8100	0.000%	1,498,868	+28.041%
2024-08-09	7.8500	7.9300	7.7400	7.8100	-0.636%	1,633,731	+28.041%
2024-08-08	7.6600	7.9600	7.6200	7.8600	+3.831%	2,688,466	+27.226%
2024-08-07	7.9300	8.0200	7.5500	7.5700	-3.321%	2,527,309	+32.100%
2024-08-06	7.5900	7.8950	7.5000	7.8300	+3.298%	3,905,278	+27.714%
2024-08-05	7.4000	7.8050	7.3800	7.5800	-2.821%	8,405,336	+31.926%
2024-08-02	8.1100	8.1100	7.7100	7.8000	-5.455%	7,897,962	+28.205%
2024-08-01	8.9000	9.1400	8.1750	8.2500	-7.718%	12,705,770	+21.212%
2024-07-31	11.2200	11.2200	8.7800	8.9400	-29.717%	18,881,614	+11.857%
2024-07-30	12.6700	12.8500	12.5550	12.7200	+1.355%	1,647,740	-21.384%
2024-07-29	12.5600	12.8500	12.4600	12.5500	+0.965%	1,702,202	-20.319%
2024-07-26	12.8600	12.8900	12.3900	12.4300	-1.972%	2,745,646	-19.549%
2024-07-25	12.5100	12.8600	12.4800	12.6800	+1.521%	1,900,854	-21.136%
2024-07-24	12.7500	12.8900	12.4600	12.4900	-2.877%	1,806,441	-19.936%
2024-07-23	12.6000	12.9300	12.5800	12.8600	+2.063%	1,088,874	-22.240%
2024-07-22	12.5300	12.6850	12.4300	12.6000	+1.531%	1,088,967	-20.635%
2024-07-19	12.3000	12.4800	12.1800	12.4100	+1.306%	1,024,627	-19.420%
2024-07-18	12.6000	12.7000	12.2400	12.2500	-2.855%	916,379	-18.367%
2024-07-17	12.5000	12.7050	12.4600	12.6100	-0.237%	1,679,663	-20.698%
2024-07-16	12.5000	12.7300	12.4700	12.6400	+1.771%	2,330,308	-20.886%
2024-07-15	12.3200	12.4900	12.2400	12.4200	+0.894%	1,583,154	-19.485%
2024-07-12	12.3500	12.5000	12.2700	12.3100	+0.819%	1,590,552	-18.765%
2024-07-11	12.2800	12.2800	12.1000	12.2100	+1.076%	1,299,309	-18.100%
2024-07-10	12.4200	12.4200	12.0100	12.0800	-2.738%	1,381,984	-17.219%
2024-07-09	12.3500	12.4300	12.2200	12.4200	+0.567%	1,731,158	-19.485%
2024-07-08	12.3200	12.4650	12.2500	12.3500	+0.407%	1,556,278	-19.028%
2024-07-05	12.0500	12.3300	12.0400	12.3000	+1.906%	1,312,573	-18.699%
2024-07-03	12.1800	12.2150	11.9750	12.0700	-0.740%	725,257	-17.150%
2024-07-02	12.0500	12.3000	12.0100	12.1600	+1.081%	1,201,786	-17.763%
2024-07-01	12.0300	12.0400	11.9150	12.0300	-0.249%	2,083,233	-16.874%
2024-06-28	11.9400	12.0850	11.8500	12.0600	+1.601%	6,336,039	-17.081%
2024-06-27	11.7200	11.9450	11.6800	11.8700	+1.801%	1,451,836	-15.754%
2024-06-26	11.4800	11.6900	11.3000	11.6600	+1.040%	1,594,275	-14.237%
2024-06-25	11.2900	11.6500	11.2300	11.5400	+2.396%	2,472,829	-13.345%
2024-06-24	11.0300	11.3200	10.9700	11.2700	+2.361%	2,069,475	-11.269%
2024-06-21	10.9700	11.0200	10.8600	11.0100	+0.456%	2,187,053	-9.173%
2024-06-20	10.9500	11.0350	10.8400	10.9600	-0.182%	2,043,269	-8.759%
2024-06-18	10.8800	11.0900	10.8057	10.9800	+0.642%	1,769,994	-8.925%
2024-06-17	10.8200	10.9300	10.7000	10.9100	+0.739%	1,444,875	-8.341%
2024-06-14	10.6900	10.8550	10.6600	10.8300	+0.092%	1,225,970	-7.664%
2024-06-13	10.9500	11.0900	10.7300	10.8200	-0.825%	1,942,307	-7.579%
2024-06-12	11.1000	11.1800	10.8400	10.9100	+0.460%	1,735,544	-8.341%
2024-06-11	10.8400	11.1150	10.7950	10.8600	-0.184%	1,213,883	-7.919%
2024-06-10	10.6200	10.9350	10.6100	10.8800	+1.777%	1,012,727	-8.088%
2024-06-07	10.6600	10.8000	10.5900	10.6900	-0.373%	853,077	-6.455%
2024-06-06	10.6500	10.8100	10.6100	10.7300	+0.751%	851,710	-6.803%
2024-06-05	10.6000	10.7300	10.4700	10.6500	+1.719%	1,723,645	-6.103%
2024-06-04	10.3900	10.5400	10.3600	10.4700	-0.095%	2,320,622	-4.489%
2024-06-03	10.7400	10.7900	10.4550	10.4800	-1.039%	1,221,853	-4.580%
2024-05-31	10.5700	10.6000	10.3200	10.5900	+1.340%	1,968,046	-5.571%
2024-05-30	10.3900	10.5400	10.3900	10.4500	0.000%	1,023,754	-4.306%
2024-05-29	10.5900	10.6900	10.4200	10.4500	-2.519%	1,502,531	-4.306%
2024-05-28	10.7900	10.8800	10.6850	10.7200	-0.649%	913,497	-6.716%
2024-05-24	10.9600	11.0000	10.7400	10.7900	-0.827%	906,399	-7.322%
2024-05-23	11.1000	11.1500	10.8250	10.8800	-0.457%	1,795,700	-8.088%
2024-05-22	11.0000	11.2800	10.8950	10.9300	-0.455%	3,408,064	-8.509%
2024-05-21	11.2450	11.2450	10.9250	10.9800	-1.789%	1,920,876	-8.925%
2024-05-20	11.2500	11.3000	10.9700	11.1800	-0.974%	2,375,654	-10.555%
2024-05-17	11.3200	11.3900	11.1750	11.2900	+0.089%	1,617,503	-11.426%
2024-05-16	11.2600	11.2900	11.1100	11.2800	-0.265%	1,998,190	-11.348%
2024-05-15	11.3800	11.4450	11.1600	11.3100	+0.802%	1,389,940	-11.583%
2024-05-14	11.3400	11.4500	11.1200	11.2200	0.000%	1,826,886	-10.873%
2024-05-13	11.3600	11.7400	11.1800	11.2200	-0.178%	2,423,708	-10.873%
2024-05-10	11.4800	11.4800	11.2000	11.2400	-2.005%	1,896,451	-11.032%
2024-05-09	11.5000	11.5200	11.3300	11.4700	-1.121%	1,554,016	-12.816%
2024-05-08	11.6100	11.6100	10.9400	11.6000	-3.253%	6,581,434	-13.793%
2024-05-07	12.0800	12.1100	11.8600	11.9900	-1.236%	2,191,753	-16.597%
2024-05-06	12.1900	12.4200	12.1000	12.1400	+0.165%	1,116,867	-17.628%
2024-05-03	12.3700	12.4000	12.0800	12.1200	+0.498%	833,541	-17.492%
2024-05-02	12.0200	12.0800	11.7850	12.0600	+1.430%	1,637,207	-17.081%
2024-05-01	11.6600	12.2450	11.6600	11.8900	+1.973%	1,243,591	-15.896%
2024-04-30	11.8400	11.9200	11.6500	11.6600	-2.508%	1,372,368	-14.237%
2024-04-29	12.0200	12.2150	11.9000	11.9600	0.000%	1,250,820	-16.388%
2024-04-26	11.9300	12.0200	11.8200	11.9600	+1.099%	601,662	-16.388%
2024-04-25	11.6500	11.8400	11.6300	11.8300	-0.337%	770,254	-15.469%
2024-04-24	12.0900	12.2000	11.8350	11.8700	-1.330%	893,793	-15.754%

.dark-mode .SMqQ0B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SMqQ0B{ color: #333333; background-color: white; border: 2px solid #333333; }AVDXAvidXchange Holdings, Inc. Common Stockstock NASDAQ

AVDX
AvidXchange Holdings, Inc. Common Stock
stock NASDAQ