-
5 DAY PERFORMANCE
-2.27% -
1 MONTH PERFORMANCE
-0.77% -
3 MONTH PERFORMANCE
-28.64% -
6 MONTH PERFORMANCE
-40.06% -
YEAR-TO-DATE PERFORMANCE
-37.45% -
1 YEAR PERFORMANCE
-22.58%
AvidXchange Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $8.05 | $7.75 (-3.73%) | $8.05 | $7.73 | 1.69 M | $1.60 B |
| 09/09/2024 | $8.03 | $8.03 (0%) | $8.15 | $8.00 | 1.85 M | $1.66 B |
| 09/06/2024 | $8.09 | $7.93 (-1.98%) | $8.11 | $7.93 | 1.75 M | $1.64 B |
| 09/05/2024 | $8.06 | $8.00 (-0.74%) | $8.11 | $7.86 | 1.84 M | $1.66 B |
| 09/04/2024 | $7.90 | $8.03 (1.65%) | $8.09 | $7.90 | 1.27 M | $1.66 B |
| 09/03/2024 | $8.00 | $8.01 (0.13%) | $8.18 | $7.93 | 2.61 M | $1.66 B |
| 08/30/2024 | $8.15 | $8.07 (-0.98%) | $8.24 | $8.00 | 2.55 M | $1.67 B |
| 08/29/2024 | $8.03 | $8.15 (1.49%) | $8.26 | $8.03 | 2.13 M | $1.69 B |
| 08/28/2024 | $7.88 | $7.97 (1.14%) | $8.06 | $7.88 | 1.45 M | $1.65 B |
| 08/27/2024 | $7.92 | $8.00 (1.01%) | $8.05 | $7.90 | 1.92 M | $1.66 B |
| 08/26/2024 | $7.96 | $8.00 (0.5%) | $8.07 | $7.89 | 1.93 M | $1.66 B |
| 08/23/2024 | $8.13 | $7.89 (-2.95%) | $8.13 | $7.83 | 3.28 M | $1.63 B |
| 08/22/2024 | $7.89 | $7.77 (-1.52%) | $7.90 | $7.75 | 1.65 M | $1.61 B |
| 08/21/2024 | $8.13 | $7.92 (-2.58%) | $8.16 | $7.80 | 1.65 M | $1.64 B |
| 08/20/2024 | $8.01 | $8.05 (0.5%) | $8.27 | $7.98 | 1.47 M | $1.67 B |
| 08/19/2024 | $8.12 | $8.24 (1.48%) | $8.27 | $8.07 | 1.16 M | $1.71 B |
| 08/16/2024 | $7.99 | $8.13 (1.75%) | $8.16 | $7.98 | 1.95 M | $1.68 B |
| 08/15/2024 | $8.03 | $8.08 (0.62%) | $8.16 | $8.00 | 1.51 M | $1.67 B |
| 08/14/2024 | $8.10 | $7.85 (-3.09%) | $8.19 | $7.80 | 1.61 M | $1.63 B |
| 08/13/2024 | $7.89 | $8.06 (2.15%) | $8.15 | $7.81 | 2.30 M | $1.67 B |
| 08/12/2024 | $7.85 | $7.81 (-0.51%) | $7.90 | $7.69 | 1.53 M | $1.62 B |
| 08/09/2024 | $7.85 | $7.81 (-0.51%) | $7.93 | $7.74 | 1.66 M | $1.62 B |
| 08/08/2024 | $7.66 | $7.86 (2.61%) | $7.96 | $7.62 | 2.73 M | $1.63 B |
| 08/07/2024 | $7.93 | $7.57 (-4.54%) | $8.02 | $7.55 | 2.57 M | $1.57 B |
| 08/06/2024 | $7.59 | $7.83 (3.16%) | $7.90 | $7.50 | 3.92 M | $1.62 B |
| 08/05/2024 | $7.40 | $7.58 (2.43%) | $7.81 | $7.38 | 8.44 M | $1.57 B |
| 08/02/2024 | $8.11 | $7.80 (-3.82%) | $8.11 | $7.71 | 7.92 M | $1.61 B |
| 08/01/2024 | $8.90 | $8.25 (-7.3%) | $9.14 | $8.18 | 13.10 M | $1.71 B |
| 07/31/2024 | $11.22 | $8.94 (-20.32%) | $11.22 | $8.78 | 18.88 M | $1.85 B |
| 07/30/2024 | $12.67 | $12.72 (0.39%) | $12.85 | $12.56 | 1.68 M | $2.63 B |
| 07/29/2024 | $12.56 | $12.55 (-0.08%) | $12.85 | $12.46 | 1.77 M | $2.60 B |
| 07/26/2024 | $12.86 | $12.43 (-3.34%) | $12.89 | $12.39 | 2.77 M | $2.55 B |
| 07/25/2024 | $12.51 | $12.68 (1.36%) | $12.86 | $12.48 | 1.95 M | $2.60 B |
| 07/24/2024 | $12.75 | $12.49 (-2.04%) | $12.89 | $12.46 | 1.84 M | $2.56 B |
| 07/23/2024 | $12.60 | $12.86 (2.06%) | $12.93 | $12.58 | 1.13 M | $2.63 B |
| 07/22/2024 | $12.53 | $12.60 (0.56%) | $12.69 | $12.43 | 1.13 M | $2.58 B |
| 07/19/2024 | $12.30 | $12.41 (0.89%) | $12.48 | $12.18 | 1.06 M | $2.54 B |
| 07/18/2024 | $12.60 | $12.25 (-2.78%) | $12.70 | $12.24 | 957,114 | $2.51 B |
| 07/17/2024 | $12.50 | $12.61 (0.88%) | $12.71 | $12.46 | 1.74 M | $2.58 B |
| 07/16/2024 | $12.50 | $12.64 (1.12%) | $12.73 | $12.47 | 2.50 M | $2.59 B |
| 07/15/2024 | $12.32 | $12.42 (0.81%) | $12.49 | $12.24 | 1.91 M | $2.54 B |
| 07/12/2024 | $12.35 | $12.31 (-0.32%) | $12.50 | $12.27 | 1.63 M | $2.52 B |
| 07/11/2024 | $12.28 | $12.21 (-0.57%) | $12.28 | $12.10 | 1.34 M | $2.50 B |
| 07/10/2024 | $12.42 | $12.08 (-2.74%) | $12.42 | $12.01 | 1.41 M | $2.48 B |
| 07/09/2024 | $12.35 | $12.42 (0.57%) | $12.43 | $12.22 | 1.78 M | $2.54 B |
| 07/08/2024 | $12.32 | $12.35 (0.24%) | $12.47 | $12.25 | 1.78 M | $2.53 B |
| 07/05/2024 | $12.05 | $12.30 (2.07%) | $12.33 | $12.04 | 1.33 M | $2.52 B |
| 07/03/2024 | $12.18 | $12.07 (-0.9%) | $12.22 | $11.98 | 726,644 | $2.47 B |
| 07/02/2024 | $12.05 | $12.16 (0.91%) | $12.30 | $12.01 | 1.22 M | $2.49 B |
| 07/01/2024 | $12.03 | $12.03 (0%) | $12.04 | $11.92 | 2.14 M | $2.46 B |
| 06/28/2024 | $11.94 | $12.06 (1.01%) | $12.09 | $11.85 | 6.55 M | $2.47 B |
| 06/27/2024 | $11.72 | $11.87 (1.28%) | $11.95 | $11.68 | 1.46 M | $2.43 B |
| 06/26/2024 | $11.48 | $11.66 (1.57%) | $11.69 | $11.30 | 1.67 M | $2.39 B |
| 06/25/2024 | $11.29 | $11.54 (2.21%) | $11.65 | $11.23 | 2.49 M | $2.36 B |
| 06/24/2024 | $11.03 | $11.27 (2.18%) | $11.32 | $10.97 | 2.13 M | $2.31 B |
| 06/21/2024 | $10.97 | $11.01 (0.36%) | $11.02 | $10.86 | 2.34 M | $2.26 B |
| 06/20/2024 | $10.95 | $10.96 (0.09%) | $11.04 | $10.84 | 2.06 M | $2.25 B |
| 06/18/2024 | $10.88 | $10.98 (0.92%) | $11.09 | $10.81 | 1.83 M | $2.25 B |
| 06/17/2024 | $10.82 | $10.91 (0.83%) | $10.93 | $10.70 | 2.03 M | $2.24 B |
| 06/14/2024 | $10.69 | $10.83 (1.31%) | $10.86 | $10.66 | 1.27 M | $2.22 B |
| 06/13/2024 | $10.95 | $10.82 (-1.19%) | $11.09 | $10.73 | 1.95 M | $2.22 B |
| 06/12/2024 | $11.10 | $10.91 (-1.71%) | $11.18 | $10.84 | 1.75 M | $2.24 B |
| 06/11/2024 | $10.84 | $10.86 (0.18%) | $11.12 | $10.80 | 1.25 M | $2.23 B |