UK markets close in 7 hours 5 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.91+1.49 (+3.88%)
At close: 04:00PM EDT
39.80 -0.11 (-0.28%)
Pre-market: 04:07AM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202238.4440.9737.2839.9139.9112,624,900
15 Aug 202238.5840.7738.3938.4238.4210,247,400
12 Aug 202237.7439.4236.6439.1939.1910,911,700
11 Aug 202238.4539.4036.0736.9736.9715,935,600
10 Aug 202235.9037.9535.1936.7836.7815,009,900
09 Aug 202233.4234.3931.8532.5832.5810,750,800
08 Aug 202233.3537.0033.2934.9034.9014,959,600
05 Aug 202230.6033.7230.1433.4033.4015,166,400
04 Aug 202232.0633.3831.4132.5532.5513,184,300
03 Aug 202229.0331.9229.0331.8931.8917,970,600
02 Aug 202226.4628.8126.3928.1528.1511,874,100
01 Aug 202226.3428.2025.5727.1727.1710,383,400
29 Jul 202226.4227.6325.8426.8426.8412,743,700
28 Jul 202225.8726.6524.1825.8325.8312,246,900
27 Jul 202224.2326.5323.2926.0426.0417,866,700
26 Jul 202224.9524.9522.9223.1023.1012,608,900
25 Jul 202226.5127.0025.5226.1726.177,735,300
22 Jul 202229.4130.3026.1126.7726.7715,930,200
21 Jul 202229.0630.7328.5829.7529.7516,379,200
20 Jul 202226.4129.7526.0329.6729.6723,299,200
19 Jul 202224.4826.0823.5226.0326.0313,178,200
18 Jul 202223.7225.4723.6323.8423.8418,688,800
15 Jul 202222.4923.0821.1523.0623.0614,475,200
14 Jul 202220.6122.8420.1821.8221.8220,137,000
13 Jul 202220.7721.2920.0520.7920.7916,234,900
12 Jul 202221.6822.8621.0122.2022.2014,400,700
11 Jul 202222.9023.2921.0521.3721.3711,487,600
08 Jul 202222.1023.6221.4523.3423.3419,769,400
07 Jul 202220.2623.6620.2623.6123.6119,685,200
06 Jul 202219.6120.6619.4520.1720.1714,955,500
05 Jul 202216.9519.8416.2419.8319.8316,600,700
01 Jul 202218.3619.0416.7717.1917.1918,998,300
30 Jun 202218.6318.8417.4418.0618.0611,392,500
29 Jun 202219.9019.9518.6219.0219.0213,324,000
28 Jun 202222.2522.9920.3120.5420.5413,150,400
27 Jun 202223.8324.1921.8822.7022.7012,977,600
24 Jun 202222.0123.8521.3423.2823.2828,214,000
23 Jun 202219.5021.7819.0821.6621.6616,556,500
22 Jun 202218.6520.0818.5819.2719.2710,535,300
21 Jun 202218.7721.0118.6419.2119.2115,521,900
17 Jun 202216.9918.4616.5318.3018.3012,865,200
16 Jun 202217.5017.8916.4016.7216.7212,592,200
15 Jun 202217.7119.1917.4418.6018.6014,292,300
14 Jun 202218.3218.4817.1817.7017.7013,057,900
13 Jun 202219.4019.6717.3617.9217.9214,748,800
10 Jun 202220.5221.1419.4220.4420.4416,386,000
09 Jun 202222.8223.2320.7521.1821.1812,166,500
08 Jun 202223.2524.9222.7223.3323.3315,577,600
07 Jun 202222.8524.6421.8324.3524.3517,459,700
06 Jun 202225.6726.2923.4023.7223.7220,033,400
03 Jun 202225.1826.1824.4625.1025.1011,393,700
02 Jun 202223.9426.6823.8026.4226.4218,259,800
01 Jun 202228.7428.7723.7624.3224.3227,491,100
31 May 202230.6831.0827.7328.5028.5019,969,900
27 May 202228.1430.8728.1430.3530.3526,710,000
26 May 202222.8328.4722.5228.0228.0230,425,600
25 May 202220.7723.0820.4323.0223.0213,812,700
24 May 202223.7523.9019.9620.7620.7618,930,800
23 May 202224.7825.5523.5224.5224.5213,139,500
20 May 202226.0726.1822.7824.8224.8215,130,400
19 May 202224.1927.0623.3825.7125.7121,057,200
18 May 202224.5327.5023.7824.4524.4528,757,100
17 May 202223.7425.3322.8225.2425.2423,092,900
16 May 202223.6525.5222.2022.9522.9532,557,300
13 May 202224.8325.3221.2123.7123.7185,159,400
12 May 202214.1419.3713.6418.0418.0452,004,500
11 May 202217.3517.6614.4914.6314.6322,370,100
10 May 202218.8220.6516.5618.1918.1927,811,800
09 May 202224.4424.5320.4020.5920.5914,192,700
06 May 202226.8126.8123.4224.9524.9510,476,300
05 May 202230.4530.7326.5127.0227.029,309,200
04 May 202230.0531.9527.9631.7631.768,150,800
03 May 202230.1531.7829.6330.1030.104,831,400
02 May 202228.7430.4327.8530.3630.366,470,000
29 Apr 202230.9832.7228.5828.7028.707,276,800
28 Apr 202230.5031.7228.4231.2131.217,581,300
27 Apr 202230.2531.3628.2229.3629.367,161,500
26 Apr 202232.2532.4429.6730.1830.185,946,100
25 Apr 202231.5032.9931.1432.4732.478,258,600
22 Apr 202233.0633.8030.3431.1631.168,930,800
21 Apr 202235.5836.5032.1332.9032.906,706,900
20 Apr 202236.7536.7934.6034.7634.765,511,800
19 Apr 202235.0037.4634.7137.0337.036,336,900
18 Apr 202235.2736.3034.2835.2135.218,352,200
14 Apr 202238.2938.3435.0535.1935.195,968,100
13 Apr 202237.0238.8236.6038.4038.405,279,100
12 Apr 202239.2140.3136.9937.4837.489,102,600
11 Apr 202236.4039.5235.6837.7037.7011,789,700
08 Apr 202238.3339.5037.3037.5837.585,944,500
07 Apr 202240.9341.6937.0338.7038.709,989,800
06 Apr 202242.5942.5938.9840.8740.8714,218,200
05 Apr 202247.6648.9543.1743.8443.849,357,600
04 Apr 202247.2348.4646.1247.7047.707,452,000
01 Apr 202246.6147.3344.3346.6146.6110,532,400
31 Mar 202246.8748.8545.4146.2846.2812,295,200
30 Mar 202247.7051.4946.0046.7546.7520,804,700
29 Mar 202244.3648.9744.1048.1548.1514,644,800
28 Mar 202242.4944.2540.9243.2543.255,959,500
25 Mar 202244.6444.7640.3242.1642.1612,513,900
24 Mar 202244.2746.3642.6044.8044.8011,202,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...