UK markets close in 1 hour 7 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.41-0.45 (-1.46%)
As of 10:22AM EDT. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202430.5830.6530.0130.4130.41715,480
18 Jul 202432.0532.7330.4830.8630.866,256,900
17 Jul 202432.3234.3031.9032.2732.278,783,900
16 Jul 202432.4033.4732.1233.4633.468,879,700
15 Jul 202429.7232.3629.6232.1032.1010,723,300
12 Jul 202429.8330.4629.3929.5429.545,895,300
11 Jul 202430.2030.4428.8729.6129.618,051,600
10 Jul 202428.5928.7827.4528.1728.174,809,800
09 Jul 202428.0229.1827.7728.3628.365,221,600
08 Jul 202428.8128.8127.6028.1528.157,794,500
05 Jul 202428.7728.8828.3528.5528.554,902,700
03 Jul 202429.3429.5428.7128.9828.983,632,800
02 Jul 202429.9630.1329.1629.3829.385,119,100
01 Jul 202430.2130.4429.4629.8329.833,579,000
28 Jun 202430.5031.4529.6030.2130.2111,318,000
27 Jun 202430.7531.2430.4030.4630.468,030,000
26 Jun 202432.8732.8831.2231.4131.416,123,400
25 Jun 202433.2933.4432.5332.9732.976,055,200
24 Jun 202431.0034.1330.7733.7033.7013,615,200
21 Jun 202430.2130.3429.4329.8729.875,656,600
20 Jun 202430.7530.7929.3630.1430.146,594,600
18 Jun 202430.6731.3029.9030.5330.535,348,200
17 Jun 202430.4231.8129.8230.8130.8110,156,900
14 Jun 202432.7032.9430.5230.9030.908,056,600
13 Jun 202436.1036.8933.3433.4333.438,102,000
12 Jun 202436.0039.2535.5035.7535.7524,332,300
11 Jun 202432.8333.9831.2133.8033.8019,250,800
10 Jun 202429.6030.4929.5130.4430.442,666,500
07 Jun 202430.4230.8029.7130.0530.053,867,700
06 Jun 202430.8131.3930.1531.1931.193,531,200
05 Jun 202430.1431.2329.4231.0031.004,618,400
04 Jun 202428.6030.2228.4930.1430.145,255,500
03 Jun 202430.0030.0028.5128.8128.813,276,700
31 May 202429.6030.0828.7529.2729.273,497,000
30 May 202428.8629.8028.5629.3629.363,975,700
29 May 202428.9329.3528.3928.7228.724,326,300
28 May 202430.4530.5029.2129.6429.643,769,100
24 May 202429.8730.4729.5030.0330.033,713,300
23 May 202430.7430.9229.3629.6829.685,230,600
22 May 202431.8831.9729.5430.6130.6110,328,300
21 May 202432.9432.9431.7632.2832.283,760,300
20 May 202433.7933.8732.7833.0333.034,722,300
17 May 202431.2633.8731.2533.8333.8311,932,900
16 May 202431.9332.2430.8831.3231.327,136,100
15 May 202434.5134.8032.1732.3032.305,814,400
14 May 202432.8534.3132.7633.4433.447,683,900
13 May 202432.3833.7831.8432.0132.017,697,700
10 May 202434.5334.6531.5831.5931.598,419,500
09 May 202432.6134.8932.3234.8134.8111,344,800
08 May 202435.5037.8831.0731.5831.5820,637,200
07 May 202435.4436.5834.8634.9034.908,374,800
06 May 202435.2136.5635.2136.0236.025,168,100
03 May 202436.3436.7034.6234.9334.935,426,300
02 May 202433.0834.4632.4934.4434.445,215,200
01 May 202431.4333.8531.2732.1232.125,370,700
30 Apr 202432.7633.2631.8031.8831.884,482,900
29 Apr 202433.3033.9032.8333.4233.423,135,400
26 Apr 202431.9033.9130.9433.3333.336,292,200
25 Apr 202430.8532.0830.2731.6531.655,192,400
24 Apr 202432.9933.2731.7632.0832.083,911,300
23 Apr 202430.4433.2930.4432.7632.768,819,400
22 Apr 202431.4332.1930.4431.9731.974,202,300
19 Apr 202430.8031.9230.5431.0131.014,998,800
18 Apr 202431.0032.3830.4231.1531.157,061,300
17 Apr 202431.4531.7230.7530.8730.873,518,200
16 Apr 202430.3131.2129.5830.9230.925,847,800
15 Apr 202432.5733.0831.0331.0631.065,162,000
12 Apr 202433.2933.5432.3232.6232.624,069,300
11 Apr 202433.6033.8432.6633.8033.803,542,800
10 Apr 202433.7134.4133.0033.5733.575,183,000
09 Apr 202434.3335.3933.8435.3735.374,225,700
08 Apr 202433.0534.5032.8534.1134.115,540,800
05 Apr 202432.0533.4631.7332.8732.874,500,700
04 Apr 202434.1234.6732.0132.1132.114,974,900
03 Apr 202433.5434.6233.2133.6633.663,373,200
02 Apr 202433.5034.1832.7534.0934.094,345,200
01 Apr 202437.2637.3334.8234.8334.835,872,200
28 Mar 202436.7838.2636.4737.2637.266,442,000
27 Mar 202437.8537.9735.5136.7236.727,087,700
26 Mar 202437.0538.4936.4237.3337.336,000,700
25 Mar 202436.3637.4436.2536.6336.633,827,800
22 Mar 202437.0437.3335.5836.0436.044,874,100
21 Mar 202438.3439.3837.4137.5137.517,067,700
20 Mar 202434.9437.8434.5637.7937.798,919,400
19 Mar 202433.1034.4432.4533.9233.925,276,200
18 Mar 202433.9834.6333.4034.2134.214,871,400
15 Mar 202433.2233.9532.9733.7133.717,103,300
14 Mar 202438.1038.5732.8733.4233.4213,614,000
13 Mar 202437.3140.3237.3038.7938.799,236,900
12 Mar 202437.4137.9735.9337.5237.525,585,600
11 Mar 202438.8039.1937.1337.2137.216,046,200
08 Mar 202437.3039.9637.1138.7638.7611,031,200
07 Mar 202437.4737.6136.2336.5936.595,280,500
06 Mar 202437.0038.3836.2136.8736.877,366,300
05 Mar 202436.7237.4635.7336.0236.026,971,100
04 Mar 202438.6839.2337.0237.6737.676,787,500
01 Mar 202437.6038.4436.6138.0138.016,349,900
29 Feb 202438.7939.2937.3037.5237.528,258,400
28 Feb 202438.5839.3737.4837.5037.505,880,100
27 Feb 202438.2639.5137.5539.3039.307,875,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...