AFRM - Affirm Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202313.7514.2513.5714.0814.088,104,100
May 25, 202314.5714.7613.5013.7113.7111,407,300
May 24, 202314.0514.3713.6014.3014.3013,270,100
May 23, 202314.3815.4114.2714.4114.4117,572,200
May 22, 202313.7914.8413.5814.5314.5316,413,200
May 19, 202314.5914.6513.6813.7613.7614,816,600
May 18, 202313.3014.7413.2214.6914.6921,996,000
May 17, 202312.6013.4512.4013.1613.1615,053,800
May 16, 202312.6212.8312.1012.3912.3912,291,300
May 15, 202312.1312.9811.8412.8012.8014,335,600
May 12, 202312.4512.4511.5712.0712.0715,443,700
May 11, 202312.2013.1911.8612.4712.4718,486,600
May 10, 202312.1112.9711.6112.2512.2531,110,200
May 09, 202311.6012.7411.5412.3012.3027,208,400
May 08, 202310.9011.9810.7911.9411.9420,473,300
May 05, 20239.2810.819.2810.7110.7123,216,400
May 04, 20239.159.288.809.139.1314,838,600
May 03, 20239.109.868.989.269.2618,858,200
May 02, 20239.899.929.009.019.0114,544,000
May 01, 20239.8610.139.429.999.9916,321,100
Apr 28, 202310.0510.509.809.869.8610,387,700
Apr 27, 20239.9710.419.8310.1610.1610,349,600
Apr 26, 202310.1410.359.769.849.848,154,000
Apr 25, 202310.4410.449.949.959.957,439,000
Apr 24, 202310.8610.9510.2610.5310.537,589,400
Apr 21, 202310.9711.4110.8910.9910.999,055,700
Apr 20, 202311.2311.4010.9010.9210.926,764,900
Apr 19, 202311.4111.6811.2311.4911.496,317,600
Apr 18, 202311.6011.7411.3411.6811.687,794,900
Apr 17, 202310.9311.6310.8311.5111.5110,452,500
Apr 14, 202311.4411.5410.6911.0411.0411,261,100
Apr 13, 202311.1211.6311.0411.3711.3711,221,900
Apr 12, 202312.1812.2710.9010.9410.9414,415,100
Apr 11, 202311.2511.8011.2211.7011.7010,343,700
Apr 10, 202310.4111.1510.2811.1311.139,345,900
Apr 06, 202310.3210.8910.1210.5710.579,311,300
Apr 05, 202310.6010.7610.0110.4010.409,749,600
Apr 04, 202311.4711.4810.6310.8110.8110,657,200
Apr 03, 202311.2011.4310.8311.2911.2910,730,900
Mar 31, 202310.6011.4410.4111.2711.2716,148,500
Mar 30, 202310.8010.9010.3310.4210.4210,385,200
Mar 29, 20239.7310.579.5410.5010.5016,388,000
Mar 28, 202310.1410.239.119.479.4723,167,300
Mar 27, 202310.5010.669.9210.2210.2212,077,000
Mar 24, 20239.8010.369.6710.3310.3314,626,400
Mar 23, 20239.8110.759.669.999.9918,147,800
Mar 22, 202310.6210.999.739.769.7623,931,000
Mar 21, 20239.4610.749.4010.5010.5020,853,800
Mar 20, 20239.369.749.159.299.2913,693,100
Mar 17, 20239.839.969.179.499.4917,437,800
Mar 16, 20239.7910.039.369.969.9616,201,400
Mar 15, 20239.659.919.319.849.8421,858,600
Mar 14, 202310.7610.929.8410.0110.0120,790,000
Mar 13, 202310.0710.599.4110.3310.3320,041,200
Mar 10, 202311.1711.2010.0310.3710.3724,806,200
Mar 09, 202312.0312.5411.1311.3111.3117,953,800
Mar 08, 202312.0012.4211.6312.1312.1313,782,100
Mar 07, 202313.0113.3311.9512.0012.0015,136,100
Mar 06, 202313.7614.3613.1113.1713.1714,277,700
Mar 03, 202313.0413.8512.9513.6313.6311,803,500
Mar 02, 202312.2812.9911.9612.9312.9311,054,000
Mar 01, 202313.4013.4912.3012.6112.6116,132,600
Feb 28, 202312.8213.9712.7213.6213.6225,098,400
Feb 27, 202313.4113.4112.8312.8412.8412,306,900
Feb 24, 202313.1613.4512.7513.0713.0713,178,200
Feb 23, 202313.6913.8812.9613.6913.6913,216,100
Feb 22, 202312.8413.6912.8013.4613.4615,714,400
Feb 21, 202312.5212.9712.2212.8112.8115,183,000
Feb 17, 202313.3413.5112.5112.9812.9816,221,100
Feb 16, 202313.8914.4013.5313.5813.5819,479,300
Feb 15, 202313.1815.2113.0514.7014.7028,733,500
Feb 14, 202312.5113.2412.1513.1013.1021,397,200
Feb 13, 202312.4713.2011.9812.7012.7020,373,200
Feb 10, 202312.9013.4412.3612.5212.5222,708,500
Feb 09, 202313.5514.3312.5213.2913.2957,168,800
Feb 08, 202316.8817.6115.9516.0216.0231,802,000
Feb 07, 202316.8917.6016.1317.2117.2124,229,000
Feb 06, 202317.8418.2516.8517.0117.0118,110,600
Feb 03, 202319.2920.5018.0318.1518.1528,836,400
Feb 02, 202318.7722.7518.7221.1421.1439,691,200
Feb 01, 202315.9718.0315.5717.7217.7222,555,200
Jan 31, 202315.3516.5014.8616.1916.1917,316,700
Jan 30, 202315.6616.1115.0515.1015.1015,513,800
Jan 27, 202314.3816.5914.2216.2416.2424,317,900
Jan 26, 202314.7515.2313.8114.3614.3616,196,500
Jan 25, 202313.3814.2412.8614.1414.1422,855,200
Jan 24, 202315.1216.0514.1914.3214.3220,382,600
Jan 23, 202314.5315.8214.2115.4515.4524,866,000
Jan 20, 202312.5514.3012.2814.3014.3020,373,000
Jan 19, 202312.4212.6911.9112.2512.2520,007,200
Jan 18, 202313.8014.5712.9012.9812.9822,009,500
Jan 17, 202312.8813.5512.5513.4513.4514,529,000
Jan 13, 202311.7512.9411.7112.8812.8819,009,900
Jan 12, 202311.4712.2110.8412.2012.2021,853,500
Jan 11, 202310.1811.3510.0411.3211.3223,287,900
Jan 10, 20239.3110.089.1010.0610.0612,314,300
Jan 09, 20239.319.829.219.439.4313,617,600
Jan 06, 20239.109.348.809.069.0612,487,400
Jan 05, 20239.679.729.189.199.1911,763,800
Jan 04, 20239.3510.059.149.899.8916,311,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...