Mail

AFRM - Affirm Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	13.75	14.25	13.57	14.08	14.08	8,104,100
25 May 2023	14.57	14.76	13.50	13.71	13.71	11,407,300
24 May 2023	14.05	14.37	13.60	14.30	14.30	13,270,100
23 May 2023	14.38	15.41	14.27	14.41	14.41	17,572,200
22 May 2023	13.79	14.84	13.58	14.53	14.53	16,413,200
19 May 2023	14.59	14.65	13.68	13.76	13.76	14,816,600
18 May 2023	13.30	14.74	13.22	14.69	14.69	21,996,000
17 May 2023	12.60	13.45	12.40	13.16	13.16	15,053,800
16 May 2023	12.62	12.83	12.10	12.39	12.39	12,291,300
15 May 2023	12.13	12.98	11.84	12.80	12.80	14,335,600
12 May 2023	12.45	12.45	11.57	12.07	12.07	15,443,700
11 May 2023	12.20	13.19	11.86	12.47	12.47	18,486,600
10 May 2023	12.11	12.97	11.61	12.25	12.25	31,110,200
09 May 2023	11.60	12.74	11.54	12.30	12.30	27,208,400
08 May 2023	10.90	11.98	10.79	11.94	11.94	20,473,300
05 May 2023	9.28	10.81	9.28	10.71	10.71	23,216,400
04 May 2023	9.15	9.28	8.80	9.13	9.13	14,838,600
03 May 2023	9.10	9.86	8.98	9.26	9.26	18,858,200
02 May 2023	9.89	9.92	9.00	9.01	9.01	14,544,000
01 May 2023	9.86	10.13	9.42	9.99	9.99	16,321,100
28 Apr 2023	10.05	10.50	9.80	9.86	9.86	10,387,700
27 Apr 2023	9.97	10.41	9.83	10.16	10.16	10,349,600
26 Apr 2023	10.14	10.35	9.76	9.84	9.84	8,154,000
25 Apr 2023	10.44	10.44	9.94	9.95	9.95	7,439,000
24 Apr 2023	10.86	10.95	10.26	10.53	10.53	7,589,400
21 Apr 2023	10.97	11.41	10.89	10.99	10.99	9,055,700
20 Apr 2023	11.23	11.40	10.90	10.92	10.92	6,764,900
19 Apr 2023	11.41	11.68	11.23	11.49	11.49	6,317,600
18 Apr 2023	11.60	11.74	11.34	11.68	11.68	7,794,900
17 Apr 2023	10.93	11.63	10.83	11.51	11.51	10,452,500
14 Apr 2023	11.44	11.54	10.69	11.04	11.04	11,261,100
13 Apr 2023	11.12	11.63	11.04	11.37	11.37	11,221,900
12 Apr 2023	12.18	12.27	10.90	10.94	10.94	14,415,100
11 Apr 2023	11.25	11.80	11.22	11.70	11.70	10,343,700
10 Apr 2023	10.41	11.15	10.28	11.13	11.13	9,345,900
06 Apr 2023	10.32	10.89	10.12	10.57	10.57	9,311,300
05 Apr 2023	10.60	10.76	10.01	10.40	10.40	9,749,600
04 Apr 2023	11.47	11.48	10.63	10.81	10.81	10,657,200
03 Apr 2023	11.20	11.43	10.83	11.29	11.29	10,730,900
31 Mar 2023	10.60	11.44	10.41	11.27	11.27	16,148,500
30 Mar 2023	10.80	10.90	10.33	10.42	10.42	10,385,200
29 Mar 2023	9.73	10.57	9.54	10.50	10.50	16,388,000
28 Mar 2023	10.14	10.23	9.11	9.47	9.47	23,167,300
27 Mar 2023	10.50	10.66	9.92	10.22	10.22	12,077,000
24 Mar 2023	9.80	10.36	9.67	10.33	10.33	14,626,400
23 Mar 2023	9.81	10.75	9.66	9.99	9.99	18,147,800
22 Mar 2023	10.62	10.99	9.73	9.76	9.76	23,931,000
21 Mar 2023	9.46	10.74	9.40	10.50	10.50	20,853,800
20 Mar 2023	9.36	9.74	9.15	9.29	9.29	13,693,100
17 Mar 2023	9.83	9.96	9.17	9.49	9.49	17,437,800
16 Mar 2023	9.79	10.03	9.36	9.96	9.96	16,201,400
15 Mar 2023	9.65	9.91	9.31	9.84	9.84	21,858,600
14 Mar 2023	10.76	10.92	9.84	10.01	10.01	20,790,000
13 Mar 2023	10.07	10.59	9.41	10.33	10.33	20,041,200
10 Mar 2023	11.17	11.20	10.03	10.37	10.37	24,806,200
09 Mar 2023	12.03	12.54	11.13	11.31	11.31	17,953,800
08 Mar 2023	12.00	12.42	11.63	12.13	12.13	13,782,100
07 Mar 2023	13.01	13.33	11.95	12.00	12.00	15,136,100
06 Mar 2023	13.76	14.36	13.11	13.17	13.17	14,277,700
03 Mar 2023	13.04	13.85	12.95	13.63	13.63	11,803,500
02 Mar 2023	12.28	12.99	11.96	12.93	12.93	11,054,000
01 Mar 2023	13.40	13.49	12.30	12.61	12.61	16,132,600
28 Feb 2023	12.82	13.97	12.72	13.62	13.62	25,098,400
27 Feb 2023	13.41	13.41	12.83	12.84	12.84	12,306,900
24 Feb 2023	13.16	13.45	12.75	13.07	13.07	13,178,200
23 Feb 2023	13.69	13.88	12.96	13.69	13.69	13,216,100
22 Feb 2023	12.84	13.69	12.80	13.46	13.46	15,714,400
21 Feb 2023	12.52	12.97	12.22	12.81	12.81	15,183,000
17 Feb 2023	13.34	13.51	12.51	12.98	12.98	16,221,100
16 Feb 2023	13.89	14.40	13.53	13.58	13.58	19,479,300
15 Feb 2023	13.18	15.21	13.05	14.70	14.70	28,733,500
14 Feb 2023	12.51	13.24	12.15	13.10	13.10	21,397,200
13 Feb 2023	12.47	13.20	11.98	12.70	12.70	20,373,200
10 Feb 2023	12.90	13.44	12.36	12.52	12.52	22,708,500
09 Feb 2023	13.55	14.33	12.52	13.29	13.29	57,168,800
08 Feb 2023	16.88	17.61	15.95	16.02	16.02	31,802,000
07 Feb 2023	16.89	17.60	16.13	17.21	17.21	24,229,000
06 Feb 2023	17.84	18.25	16.85	17.01	17.01	18,110,600
03 Feb 2023	19.29	20.50	18.03	18.15	18.15	28,836,400
02 Feb 2023	18.77	22.75	18.72	21.14	21.14	39,691,200
01 Feb 2023	15.97	18.03	15.57	17.72	17.72	22,555,200
31 Jan 2023	15.35	16.50	14.86	16.19	16.19	17,316,700
30 Jan 2023	15.66	16.11	15.05	15.10	15.10	15,513,800
27 Jan 2023	14.38	16.59	14.22	16.24	16.24	24,317,900
26 Jan 2023	14.75	15.23	13.81	14.36	14.36	16,196,500
25 Jan 2023	13.38	14.24	12.86	14.14	14.14	22,855,200
24 Jan 2023	15.12	16.05	14.19	14.32	14.32	20,382,600
23 Jan 2023	14.53	15.82	14.21	15.45	15.45	24,866,000
20 Jan 2023	12.55	14.30	12.28	14.30	14.30	20,373,000
19 Jan 2023	12.42	12.69	11.91	12.25	12.25	20,007,200
18 Jan 2023	13.80	14.57	12.90	12.98	12.98	22,009,500
17 Jan 2023	12.88	13.55	12.55	13.45	13.45	14,529,000
13 Jan 2023	11.75	12.94	11.71	12.88	12.88	19,009,900
12 Jan 2023	11.47	12.21	10.84	12.20	12.20	21,853,500
11 Jan 2023	10.18	11.35	10.04	11.32	11.32	23,287,900
10 Jan 2023	9.31	10.08	9.10	10.06	10.06	12,314,300
09 Jan 2023	9.31	9.82	9.21	9.43	9.43	13,617,600
06 Jan 2023	9.10	9.34	8.80	9.06	9.06	12,487,400
05 Jan 2023	9.67	9.72	9.18	9.19	9.19	11,763,800
04 Jan 2023	9.35	10.05	9.14	9.89	9.89	16,311,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...