AvidXchange Holdings, Inc. - Common Stock (AVDX)

Historical Prices For AvidXchange Holdings, Inc. - Common Stock (AVDX)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	7.71	7.89	7.54	7.78	1,361,723	7.78
4/03/2025	8.19	8.37	7.90	7.99	2,040,301	7.99
4/02/2025	8.40	8.70	8.36	8.64	1,391,058	8.64
4/01/2025	8.41	8.72	8.40	8.52	1,509,950	8.52
3/31/2025	8.30	8.56	8.22	8.48	1,625,048	8.48
3/28/2025	8.55	8.59	8.31	8.37	1,262,039	8.37
3/27/2025	8.59	8.70	8.52	8.55	1,124,126	8.55
3/26/2025	8.65	8.78	8.15	8.59	845,188	8.59
3/25/2025	8.72	8.78	8.60	8.66	1,060,784	8.66
3/24/2025	8.61	8.70	8.54	8.68	1,052,894	8.68
3/21/2025	8.40	8.53	8.23	8.48	2,198,705	8.48
3/20/2025	8.37	8.53	8.33	8.46	918,664	8.46
3/19/2025	8.31	8.51	8.25	8.42	1,300,080	8.42
3/18/2025	8.16	8.52	8.10	8.42	2,197,232	8.42
3/17/2025	7.92	8.37	7.89	8.25	3,951,133	8.25
3/14/2025	7.91	8.09	7.72	7.92	5,312,779	7.92
3/13/2025	6.89	7.90	6.61	7.84	7,847,450	7.84
3/12/2025	7.00	7.03	6.76	6.89	1,387,501	6.89
3/11/2025	7.03	7.16	6.88	6.90	2,679,092	6.90
3/10/2025	7.10	7.13	6.83	7.03	2,663,763	7.03
3/07/2025	7.10	7.22	6.97	7.17	2,953,678	7.17
3/06/2025	7.17	7.29	7.12	7.14	1,550,034	7.14
3/05/2025	7.10	7.34	7.05	7.31	1,988,376	7.31
3/04/2025	7.19	7.34	7.08	7.16	2,186,121	7.16
3/03/2025	7.62	7.76	7.39	7.42	2,348,555	7.42
2/28/2025	7.43	7.79	7.15	7.60	3,242,279	7.60
2/27/2025	7.13	7.52	6.89	7.36	3,713,766	7.36
2/26/2025	7.07	7.70	6.96	7.25	6,475,507	7.25
2/25/2025	9.16	9.26	8.99	9.15	1,648,945	9.15
2/24/2025	9.27	9.28	8.99	9.12	1,092,551	9.12
2/21/2025	9.57	9.57	9.16	9.22	1,104,161	9.22
2/20/2025	9.75	9.77	9.46	9.49	1,327,196	9.49
2/19/2025	9.88	9.93	9.67	9.77	1,232,479	9.77
2/18/2025	10.12	10.12	9.88	9.96	1,120,388	9.96
2/14/2025	10.05	10.16	9.99	10.05	588,233	10.05
2/13/2025	10.04	10.08	9.87	10.04	693,244	10.04
2/12/2025	9.86	10.05	9.80	9.92	897,902	9.92
2/11/2025	10.05	10.26	9.96	9.99	877,475	9.99
2/10/2025	10.26	10.29	10.14	10.16	909,764	10.16
2/07/2025	10.37	10.48	9.94	10.14	2,303,381	10.14
2/06/2025	10.85	10.86	10.54	10.69	1,607,866	10.69
2/05/2025	10.66	10.82	10.62	10.81	970,836	10.81
2/04/2025	10.66	10.70	10.47	10.63	1,060,831	10.63
2/03/2025	10.36	10.74	10.33	10.66	1,296,858	10.66
1/31/2025	10.71	10.79	10.54	10.60	1,220,287	10.60
1/30/2025	10.85	10.93	10.60	10.66	775,897	10.66
1/29/2025	10.60	10.84	10.53	10.76	1,212,209	10.76
1/28/2025	10.68	10.87	10.49	10.71	1,697,298	10.71
1/27/2025	10.38	10.77	10.37	10.66	1,662,171	10.66
1/24/2025	10.39	10.65	10.35	10.51	1,166,750	10.51
1/23/2025	10.29	10.45	10.27	10.42	1,133,619	10.42
1/22/2025	10.39	10.54	10.28	10.37	1,280,482	10.37
1/21/2025	10.50	10.55	10.30	10.41	1,213,293	10.41
1/17/2025	10.36	10.41	10.22	10.38	1,131,483	10.38
1/16/2025	10.24	10.36	10.22	10.25	1,207,073	10.25
1/15/2025	10.25	10.25	10.01	10.16	1,464,438	10.16
1/14/2025	9.75	9.94	9.71	9.93	1,028,477	9.93
1/13/2025	9.45	9.67	9.38	9.65	2,147,530	9.65
1/10/2025	9.57	9.65	9.39	9.63	2,092,570	9.63
1/08/2025	10.06	10.10	9.77	9.80	5,174,372	9.80
1/07/2025	10.33	10.33	9.98	10.12	1,944,771	10.12
1/06/2025	10.70	10.75	10.24	10.27	2,197,089	10.27