UK Markets open in 2 hrs 8 mins

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.19-2.94 (-4.08%)
At close: 04:00PM EST
68.47 -0.72 (-1.04%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022------
14 Jan 202271.3075.4468.3969.1969.198,792,200
13 Jan 202279.2279.6971.8872.1372.139,484,100
12 Jan 202283.0384.6878.6478.7978.796,972,100
11 Jan 202277.4383.6076.7081.0381.039,699,800
10 Jan 202276.7578.7571.7078.2478.2410,784,400
07 Jan 202279.4283.3977.5679.6279.626,715,600
06 Jan 202278.8983.6874.3681.1081.1010,471,300
05 Jan 202282.9785.6878.9179.5379.5310,118,700
04 Jan 202294.6995.5180.0985.4185.4121,958,300
03 Jan 2022102.00102.2194.7595.2195.218,442,700
31 Dec 2021102.90105.74100.50100.56100.563,721,700
30 Dec 202198.42107.5797.56103.87103.876,357,800
29 Dec 2021101.24102.1096.5298.2898.285,499,600
28 Dec 2021104.82107.0099.92101.77101.775,343,600
27 Dec 2021102.26108.20102.26105.73105.738,118,100
23 Dec 2021100.81102.0796.33101.16101.164,519,800
22 Dec 2021100.94105.4099.16101.07101.074,369,700
21 Dec 202198.84104.1395.62103.63103.637,591,700
20 Dec 202194.6099.6193.5197.3797.377,297,800
17 Dec 202195.69102.3992.3398.7798.7716,392,100
16 Dec 2021113.00113.3292.0699.2499.2419,807,300
15 Dec 2021103.00113.19101.67110.98110.9811,070,500
14 Dec 2021104.56108.85101.35105.77105.7711,541,600
13 Dec 2021113.98116.89107.67109.96109.969,736,400
10 Dec 2021119.13122.00112.23114.68114.686,247,800
09 Dec 2021126.49127.89115.85119.13119.138,171,100
08 Dec 2021122.56128.86117.82127.97127.977,868,400
07 Dec 2021116.56124.11116.25122.73122.738,968,600
06 Dec 2021103.01114.9696.44110.95110.959,476,900
03 Dec 2021114.87114.87103.84107.24107.2412,525,800
02 Dec 2021113.58119.99111.28113.75113.759,494,100
01 Dec 2021127.83132.16114.69116.57116.579,183,600
30 Nov 2021133.56135.49124.35126.68126.6811,220,000
29 Nov 2021140.01140.49129.08132.15132.157,712,600
26 Nov 2021130.80137.39130.50136.98136.985,113,200
24 Nov 2021126.79133.83124.78132.75132.756,564,900
23 Nov 2021120.76129.63120.05127.61127.6111,418,500
22 Nov 2021136.00136.07118.86123.51123.5114,393,400
19 Nov 2021137.89139.13133.45136.16136.1610,607,700
18 Nov 2021146.38149.17138.98139.13139.1314,067,200
17 Nov 2021151.67159.40149.90151.72151.727,793,700
16 Nov 2021146.80153.75142.12151.29151.299,302,600
15 Nov 2021150.62150.68144.51147.99147.996,722,600
12 Nov 2021148.14149.67142.25148.99148.9917,022,300
11 Nov 2021165.25166.51147.50151.83151.8334,591,700
10 Nov 2021146.93149.00132.16133.53133.5322,572,100
09 Nov 2021160.00161.19154.62157.79157.798,368,900
08 Nov 2021165.67176.65161.50163.37163.378,253,600
05 Nov 2021163.90166.05159.65164.23164.236,587,800
04 Nov 2021160.77168.74159.34168.52168.527,957,900
03 Nov 2021156.92162.50156.02161.08161.087,472,000
02 Nov 2021152.75156.20148.64155.89155.895,483,700
01 Nov 2021163.00163.28150.78152.66152.6611,575,400
29 Oct 2021160.00165.80157.51162.50162.506,404,300
28 Oct 2021155.45162.82153.26161.89161.897,325,300
27 Oct 2021155.85161.92150.30151.14151.149,066,400
26 Oct 2021161.56162.00147.84151.86151.8610,437,500
25 Oct 2021157.27165.94156.80160.04160.0411,444,500
22 Oct 2021154.17159.82150.75155.21155.219,905,900
21 Oct 2021150.66156.16149.87155.34155.349,504,600
20 Oct 2021156.29158.29146.15147.64147.6410,450,900
19 Oct 2021157.52160.69153.30155.35155.3512,814,500
18 Oct 2021146.73159.67146.61157.25157.2523,542,500
15 Oct 2021148.66153.20145.54146.73146.7316,078,400
14 Oct 2021151.10153.49144.31148.47148.4724,117,900
13 Oct 2021141.42150.17141.08146.13146.1325,985,900
12 Oct 2021136.21142.95132.12140.67140.6724,356,800
11 Oct 2021141.90145.99133.62135.03135.0331,053,300
08 Oct 2021132.33144.81131.60141.19141.1933,622,400
07 Oct 2021131.18140.90129.18133.90133.9029,141,300
06 Oct 2021109.78138.88109.20133.70133.7053,039,500
05 Oct 2021109.15114.64109.07111.46111.467,799,200
04 Oct 2021115.85117.00106.80107.93107.9310,877,500
01 Oct 2021118.25119.85113.40117.85117.859,141,700
30 Sept 2021114.44120.86112.74119.13119.1313,469,100
29 Sept 2021119.96121.27110.64112.77112.7716,639,200
28 Sept 2021126.22127.88113.25114.52114.5214,847,300
27 Sept 2021123.38131.22122.28128.37128.3713,047,400
24 Sept 2021130.26133.17123.28123.73123.7320,497,700
23 Sept 2021113.90129.08112.39126.89126.8921,028,000
22 Sept 2021108.50115.41106.61114.07114.0711,312,900
21 Sept 2021109.10111.14104.00108.11108.119,189,300
20 Sept 2021109.03112.81104.60107.70107.7012,850,200
17 Sept 2021116.94121.25114.27116.28116.2815,284,100
16 Sept 2021109.40119.75109.15117.58117.5817,468,900
15 Sept 2021108.04112.76107.06109.75109.7514,468,700
14 Sept 2021109.06114.74105.00108.06108.0622,207,800
13 Sept 2021110.21114.75102.30109.30109.3044,888,000
10 Sept 2021111.10126.46105.60123.70123.7053,866,100
09 Sept 202188.0092.2986.7692.0692.0610,966,700
08 Sept 202192.1194.0487.1387.5487.545,001,400
07 Sept 202194.0495.6091.5091.5191.513,557,500
03 Sept 202198.94100.0092.5593.0593.056,093,600
02 Sept 202197.1199.3295.2498.9998.996,501,000
01 Sept 202194.3998.6793.2896.4896.486,357,300
31 Aug 202195.2496.5590.2896.3496.3415,838,900
30 Aug 202196.24101.0091.2899.5999.5944,400,900
27 Aug 202166.8969.4166.1067.9067.906,619,200
26 Aug 202172.7174.1969.4269.9869.982,346,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...