5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
-8.13%
3 MONTH PERFORMANCE
+29.12%
6 MONTH PERFORMANCE
-11.46%
YEAR-TO-DATE PERFORMANCE
-15.17%
1 YEAR PERFORMANCE
-15.31%
AvidXchange Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $10.41 | $10.51 (0.96%) | $10.54 | $10.38 | 574,495 | $2.18 B |
| 12/24/2024 | $10.39 | $10.46 (0.67%) | $10.46 | $10.31 | 387,500 | $2.17 B |
| 12/23/2024 | $10.57 | $10.35 (-2.08%) | $10.58 | $10.34 | 817,500 | $2.14 B |
| 12/20/2024 | $10.32 | $10.56 (2.33%) | $10.75 | $10.29 | 2.92 M | $2.19 B |
| 12/19/2024 | $10.84 | $10.63 (-1.94%) | $10.86 | $10.56 | 779,617 | $2.20 B |
| 12/18/2024 | $11.24 | $10.64 (-5.34%) | $11.37 | $10.54 | 1.99 M | $2.20 B |
| 12/17/2024 | $11.21 | $11.18 (-0.27%) | $11.32 | $11.12 | 1.92 M | $2.32 B |
| 12/16/2024 | $11.16 | $11.29 (1.16%) | $11.41 | $11.09 | 1.41 M | $2.34 B |
| 12/13/2024 | $11.14 | $11.15 (0.09%) | $11.19 | $10.85 | 1.28 M | $2.31 B |
| 12/12/2024 | $11.13 | $11.16 (0.27%) | $11.35 | $11.13 | 830,233 | $2.31 B |
| 12/11/2024 | $11.24 | $11.27 (0.27%) | $11.45 | $11.19 | 1.21 M | $2.34 B |
| 12/10/2024 | $11.17 | $11.11 (-0.54%) | $11.20 | $10.97 | 1.54 M | $2.30 B |
| 12/09/2024 | $11.45 | $11.18 (-2.36%) | $11.60 | $11.16 | 1.42 M | $2.32 B |
| 12/06/2024 | $11.46 | $11.56 (0.87%) | $11.64 | $11.35 | 1.85 M | $2.40 B |
| 12/05/2024 | $11.41 | $11.25 (-1.4%) | $11.68 | $11.23 | 1.94 M | $2.33 B |
| 12/04/2024 | $11.34 | $11.46 (1.06%) | $11.60 | $11.29 | 2.18 M | $2.37 B |
| 12/03/2024 | $11.23 | $11.31 (0.71%) | $11.39 | $11.23 | 1.46 M | $2.34 B |
| 12/02/2024 | $11.55 | $11.37 (-1.56%) | $11.55 | $11.32 | 1.32 M | $2.36 B |
| 11/29/2024 | $11.41 | $11.44 (0.26%) | $11.46 | $11.25 | 680,229 | $2.37 B |
| 11/27/2024 | $11.49 | $11.44 (-0.44%) | $11.56 | $11.28 | 1.05 M | $2.37 B |
| 11/26/2024 | $11.49 | $11.46 (-0.26%) | $11.60 | $11.36 | 1.45 M | $2.37 B |
| 11/25/2024 | $11.26 | $11.59 (2.93%) | $11.62 | $11.24 | 2.59 M | $2.40 B |
| 11/22/2024 | $10.88 | $11.17 (2.67%) | $11.19 | $10.88 | 2.33 M | $2.31 B |
| 11/21/2024 | $10.75 | $10.87 (1.12%) | $10.96 | $10.75 | 1.71 M | $2.25 B |
| 11/20/2024 | $10.64 | $10.71 (0.66%) | $10.77 | $10.46 | 1.36 M | $2.22 B |
| 11/19/2024 | $10.41 | $10.64 (2.21%) | $10.71 | $10.40 | 1.61 M | $2.20 B |
| 11/18/2024 | $10.47 | $10.55 (0.76%) | $10.75 | $10.43 | 1.72 M | $2.19 B |
| 11/15/2024 | $10.68 | $10.44 (-2.25%) | $10.70 | $10.26 | 1.83 M | $2.16 B |
| 11/14/2024 | $10.72 | $10.74 (0.19%) | $10.77 | $10.49 | 2.15 M | $2.23 B |
| 11/13/2024 | $10.63 | $10.74 (1.03%) | $10.86 | $10.62 | 1.71 M | $2.23 B |
| 11/12/2024 | $10.43 | $10.66 (2.21%) | $10.77 | $10.42 | 1.50 M | $2.21 B |
| 11/11/2024 | $10.20 | $10.48 (2.75%) | $10.52 | $10.01 | 2.46 M | $2.17 B |
| 11/08/2024 | $9.99 | $10.07 (0.8%) | $10.09 | $9.79 | 3.66 M | $2.09 B |
| 11/07/2024 | $9.99 | $10.00 (0.1%) | $10.00 | $9.71 | 3.34 M | $2.07 B |
| 11/06/2024 | $9.28 | $9.68 (4.31%) | $9.83 | $9.10 | 4.44 M | $2.01 B |
| 11/05/2024 | $8.35 | $8.50 (1.8%) | $8.55 | $8.30 | 2.38 M | $1.76 B |
| 11/04/2024 | $8.22 | $8.38 (1.95%) | $8.38 | $8.18 | 2.02 M | $1.74 B |
| 11/01/2024 | $8.27 | $8.31 (0.48%) | $8.48 | $8.26 | 2.00 M | $1.72 B |
| 10/31/2024 | $8.43 | $8.24 (-2.25%) | $8.54 | $8.23 | 2.39 M | $1.71 B |
| 10/30/2024 | $8.40 | $8.42 (0.24%) | $8.69 | $8.38 | 2.40 M | $1.74 B |
| 10/29/2024 | $8.32 | $8.38 (0.72%) | $8.45 | $8.28 | 2.01 M | $1.74 B |
| 10/28/2024 | $8.15 | $8.41 (3.19%) | $8.41 | $8.10 | 5.38 M | $1.74 B |
| 10/25/2024 | $8.21 | $8.07 (-1.71%) | $8.32 | $8.03 | 2.21 M | $1.67 B |
| 10/24/2024 | $8.26 | $8.17 (-1.09%) | $8.31 | $8.09 | 1.91 M | $1.69 B |
| 10/23/2024 | $8.43 | $8.26 (-2.02%) | $8.49 | $8.19 | 1.19 M | $1.71 B |
| 10/22/2024 | $8.60 | $8.43 (-1.98%) | $8.65 | $8.42 | 773,100 | $1.75 B |
| 10/21/2024 | $8.58 | $8.65 (0.82%) | $8.71 | $8.54 | 1.32 M | $1.79 B |
| 10/18/2024 | $8.47 | $8.58 (1.3%) | $8.70 | $8.37 | 1.17 M | $1.78 B |
| 10/17/2024 | $8.39 | $8.45 (0.72%) | $8.50 | $8.37 | 1.43 M | $1.75 B |
| 10/16/2024 | $8.47 | $8.41 (-0.71%) | $8.63 | $8.30 | 3.20 M | $1.74 B |
| 10/15/2024 | $8.09 | $8.43 (4.2%) | $8.54 | $8.08 | 2.29 M | $1.75 B |
| 10/14/2024 | $7.89 | $8.18 (3.68%) | $8.28 | $7.80 | 1.65 M | $1.70 B |
| 10/11/2024 | $7.75 | $7.99 (3.1%) | $8.09 | $7.60 | 1.09 M | $1.66 B |
| 10/10/2024 | $7.62 | $7.80 (2.36%) | $7.87 | $7.60 | 1.06 M | $1.62 B |
| 10/09/2024 | $7.76 | $7.71 (-0.64%) | $7.84 | $7.71 | 1.18 M | $1.60 B |
| 10/08/2024 | $7.67 | $7.75 (1.04%) | $7.82 | $7.62 | 898,521 | $1.61 B |
| 10/07/2024 | $7.86 | $7.66 (-2.54%) | $7.90 | $7.60 | 1.34 M | $1.59 B |
| 10/04/2024 | $7.96 | $7.88 (-1.01%) | $7.97 | $7.76 | 1.67 M | $1.63 B |
| 10/03/2024 | $7.86 | $7.81 (-0.64%) | $7.93 | $7.76 | 1.64 M | $1.62 B |
| 10/02/2024 | $7.90 | $7.94 (0.51%) | $7.95 | $7.85 | 1.00 M | $1.65 B |
| 10/01/2024 | $8.11 | $7.88 (-2.84%) | $8.11 | $7.79 | 1.66 M | $1.63 B |
| 09/30/2024 | $8.14 | $8.11 (-0.37%) | $8.20 | $8.04 | 1.16 M | $1.68 B |
| 09/27/2024 | $8.12 | $8.14 (0.25%) | $8.27 | $8.07 | 1.38 M | $1.69 B |