UK markets open in 5 hours 42 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.67-1.32 (-3.47%)
At close: 04:00PM EST
37.57 +0.90 (+2.45%)
After hours: 08:00PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202436.9537.2535.9136.6736.677,269,296
20 Feb 202437.2238.0336.4737.9937.999,398,200
16 Feb 202440.8140.8438.1238.1438.1410,435,500
15 Feb 202441.4342.2040.9541.5641.566,638,700
14 Feb 202440.8641.6040.1440.9940.998,263,100
13 Feb 202441.5942.0839.2039.7539.7517,945,700
12 Feb 202443.7847.4443.3645.0045.0014,685,000
09 Feb 202446.2349.9942.0443.8643.8638,591,500
08 Feb 202445.7549.7445.0249.2249.2233,369,500
07 Feb 202443.9045.0842.8144.6144.6111,097,800
06 Feb 202441.6243.4541.0943.4343.4311,714,900
05 Feb 202439.9241.7139.6241.5541.5511,207,900
02 Feb 202438.2541.0438.0041.0141.0111,058,500
01 Feb 202441.0041.1237.5639.6739.6715,721,700
31 Jan 202442.1944.3440.3040.5140.5114,748,200
30 Jan 202443.0243.8242.2342.7342.738,073,200
29 Jan 202441.5444.4441.3043.7743.7715,759,900
26 Jan 202440.9343.1840.8341.3441.3410,726,600
25 Jan 202441.6841.9840.3840.7140.717,911,700
24 Jan 202442.9343.7840.2840.4940.4910,322,100
23 Jan 202445.3345.6741.8541.8841.8812,769,500
22 Jan 202444.5347.7543.2144.3544.3523,811,300
19 Jan 202440.2842.2439.4442.1742.1712,576,100
18 Jan 202441.6742.2039.5940.1440.1411,489,900
17 Jan 202440.0041.0639.3541.0141.017,274,400
16 Jan 202441.1042.4840.3140.9840.9810,842,500
12 Jan 202443.0144.1541.6541.7941.7910,920,000
11 Jan 202442.9443.5241.1642.8142.8115,402,800
10 Jan 202443.7944.9542.6643.5643.5612,016,800
09 Jan 202444.6145.4643.6744.0744.0710,287,800
08 Jan 202443.5845.9842.9545.3445.3414,566,500
05 Jan 202441.5843.9141.4443.0143.0112,933,100
04 Jan 202443.4944.6742.4142.5042.5013,357,400
03 Jan 202444.1945.4343.3543.4943.4916,484,900
02 Jan 202447.7847.9045.7246.6046.6016,486,200
29 Dec 202351.1551.8648.2549.1449.1420,281,300
28 Dec 202350.3951.4249.8851.3951.3912,768,500
27 Dec 202350.2052.4849.8051.2451.2420,787,900
26 Dec 202349.3550.8448.7650.0450.0413,918,300
22 Dec 202349.0050.1948.0949.0649.0624,447,200
21 Dec 202347.4448.9246.9247.9447.9429,678,400
20 Dec 202351.0051.8845.4845.5145.5146,132,200
19 Dec 202346.1651.5646.0350.4650.4658,396,000
18 Dec 202340.8644.6240.6143.7043.7022,009,500
15 Dec 202345.2445.9443.1743.9743.9721,245,500
14 Dec 202345.0046.9642.9044.8444.8430,051,100
13 Dec 202339.9044.7238.7144.4044.4030,974,600
12 Dec 202340.1040.1737.8039.5239.5221,149,300
11 Dec 202342.1542.8638.6539.9239.9229,495,100
08 Dec 202339.2842.4238.6142.0742.0727,475,700
07 Dec 202337.7839.8337.2539.4139.4119,327,500
06 Dec 202338.7141.8938.2838.3838.3837,398,600
05 Dec 202338.0138.6436.1238.1938.1920,577,000
04 Dec 202337.0639.1136.5638.5638.5627,938,300
01 Dec 202334.2037.9433.8237.6737.6733,193,400
30 Nov 202333.8234.8932.8134.4134.4121,455,100
29 Nov 202332.6634.9632.6034.1234.1234,864,700
28 Nov 202329.8733.0528.8332.7532.7544,306,000
27 Nov 202327.0830.3527.0529.3729.3745,419,500
24 Nov 202325.5426.5525.0226.2326.236,819,200
22 Nov 202325.5026.0725.0925.5725.579,655,500
21 Nov 202325.0325.2824.1825.0325.038,310,000
20 Nov 202324.8025.9524.0425.4625.4610,962,800
17 Nov 202324.8325.2224.4024.7924.7911,289,700
16 Nov 202325.4625.5824.2724.5424.5414,409,300
15 Nov 202325.3427.0025.1525.9825.9819,694,600
14 Nov 202324.8626.2024.5925.5625.5622,925,200
13 Nov 202322.2523.2021.8822.8822.8810,313,600
10 Nov 202324.7024.7521.8722.4322.4327,831,500
09 Nov 202324.9727.1624.4324.8624.8647,263,500
08 Nov 202321.5122.1920.2021.7621.7621,472,500
07 Nov 202321.7122.3821.0622.0922.0910,337,300
06 Nov 202322.4222.5921.1921.7121.7111,478,800
03 Nov 202321.7823.1421.7622.4322.4319,359,900
02 Nov 202319.6121.1019.5721.0421.0425,182,700
01 Nov 202317.7017.8616.8517.6117.619,481,500
31 Oct 202317.4017.8616.8817.6117.619,675,700
30 Oct 202317.3517.7416.5017.1017.109,911,200
27 Oct 202317.6417.7816.8016.9316.9312,059,400
26 Oct 202316.8217.7416.3817.4217.4215,506,800
25 Oct 202317.9517.9715.9716.6416.6425,448,400
24 Oct 202318.8219.9818.8219.5619.5610,978,600
23 Oct 202317.9019.0017.1818.5018.509,412,500
20 Oct 202318.0618.5117.6618.2518.258,660,500
19 Oct 202318.7119.2118.2418.2918.299,560,600
18 Oct 202319.7020.4218.5118.8018.8014,285,700
17 Oct 202318.5920.0818.4419.9719.9712,655,300
16 Oct 202318.2619.0317.8718.8818.8810,493,200
13 Oct 202318.6718.7917.7318.0018.0010,978,800
12 Oct 202320.2020.3518.5718.6018.6012,163,700
11 Oct 202319.7820.5819.3620.1320.1311,973,200
10 Oct 202318.9520.2618.6519.7019.7012,294,000
09 Oct 202317.5218.9217.4518.7918.7910,760,300
06 Oct 202316.8518.2716.6917.9417.9413,385,700
05 Oct 202317.6217.8216.9917.5117.5110,890,300
04 Oct 202318.5518.9317.4817.9017.9013,247,600
03 Oct 202320.0020.1817.9418.2818.2818,377,800
02 Oct 202321.1821.4520.2520.4520.459,694,900
29 Sept 202321.2822.5221.1921.2721.2717,599,100
28 Sept 202320.2121.0720.0320.8520.859,477,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...