Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
3,899.75
-16.50(-0.42%)
Dow Futures
31,359.00
-128.00(-0.41%)
Nasdaq Futures
12,094.25
-46.25(-0.38%)
Russell 2000 Futures
1,753.80
-7.90(-0.45%)
Crude Oil
106.60
-1.02(-0.95%)
Gold
1,832.40
+2.10(+0.11%)

Advertisement

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

23.28

+1.62

(+7.48%)

At close: 04:00PM EDT

23.38

+0.10

(+0.43%)

After hours:

07:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	22.01	23.85	21.34	23.28	23.28	28,214,000
Jun 23, 2022	19.50	21.78	19.08	21.66	21.66	16,556,500
Jun 22, 2022	18.65	20.08	18.58	19.27	19.27	10,535,300
Jun 21, 2022	18.77	21.01	18.64	19.21	19.21	15,521,900
Jun 17, 2022	16.99	18.46	16.53	18.30	18.30	12,865,200
Jun 16, 2022	17.50	17.89	16.40	16.72	16.72	12,592,200
Jun 15, 2022	17.71	19.19	17.44	18.60	18.60	14,292,300
Jun 14, 2022	18.32	18.48	17.18	17.70	17.70	13,057,900
Jun 13, 2022	19.40	19.67	17.36	17.92	17.92	14,748,800
Jun 10, 2022	20.52	21.14	19.42	20.44	20.44	16,386,000
Jun 09, 2022	22.82	23.23	20.75	21.18	21.18	12,166,500
Jun 08, 2022	23.25	24.92	22.72	23.33	23.33	15,577,600
Jun 07, 2022	22.85	24.64	21.83	24.35	24.35	17,459,700
Jun 06, 2022	25.67	26.29	23.40	23.72	23.72	20,033,400
Jun 03, 2022	25.18	26.18	24.46	25.10	25.10	11,393,700
Jun 02, 2022	23.94	26.68	23.80	26.42	26.42	18,259,800
Jun 01, 2022	28.74	28.77	23.76	24.32	24.32	27,491,100
May 31, 2022	30.68	31.08	27.73	28.50	28.50	19,969,900
May 27, 2022	28.14	30.87	28.14	30.35	30.35	26,710,000
May 26, 2022	22.83	28.47	22.52	28.02	28.02	30,425,600
May 25, 2022	20.77	23.08	20.43	23.02	23.02	13,812,700
May 24, 2022	23.75	23.90	19.96	20.76	20.76	18,930,800
May 23, 2022	24.78	25.55	23.52	24.52	24.52	13,139,500
May 20, 2022	26.07	26.18	22.78	24.82	24.82	15,130,400
May 19, 2022	24.19	27.06	23.38	25.71	25.71	21,057,200
May 18, 2022	24.53	27.50	23.78	24.45	24.45	28,757,100
May 17, 2022	23.74	25.33	22.82	25.24	25.24	23,092,900
May 16, 2022	23.65	25.52	22.20	22.95	22.95	32,557,300
May 13, 2022	24.83	25.32	21.21	23.71	23.71	85,159,400
May 12, 2022	14.14	19.37	13.64	18.04	18.04	52,004,500
May 11, 2022	17.35	17.66	14.49	14.63	14.63	22,370,100
May 10, 2022	18.82	20.65	16.56	18.19	18.19	27,811,800
May 09, 2022	24.44	24.53	20.40	20.59	20.59	14,192,700
May 06, 2022	26.81	26.81	23.42	24.95	24.95	10,476,300
May 05, 2022	30.45	30.73	26.51	27.02	27.02	9,309,200
May 04, 2022	30.05	31.95	27.96	31.76	31.76	8,150,800
May 03, 2022	30.15	31.78	29.63	30.10	30.10	4,831,400
May 02, 2022	28.74	30.43	27.85	30.36	30.36	6,470,000
Apr 29, 2022	30.98	32.72	28.58	28.70	28.70	7,276,800
Apr 28, 2022	30.50	31.72	28.42	31.21	31.21	7,581,300
Apr 27, 2022	30.25	31.36	28.22	29.36	29.36	7,161,500
Apr 26, 2022	32.25	32.44	29.67	30.18	30.18	5,946,100
Apr 25, 2022	31.50	32.99	31.14	32.47	32.47	8,258,600
Apr 22, 2022	33.06	33.80	30.34	31.16	31.16	8,930,800
Apr 21, 2022	35.58	36.50	32.13	32.90	32.90	6,706,900
Apr 20, 2022	36.75	36.79	34.60	34.76	34.76	5,511,800
Apr 19, 2022	35.00	37.46	34.71	37.03	37.03	6,336,900
Apr 18, 2022	35.27	36.30	34.28	35.21	35.21	8,352,200
Apr 14, 2022	38.29	38.34	35.05	35.19	35.19	5,968,100
Apr 13, 2022	37.02	38.82	36.60	38.40	38.40	5,279,100
Apr 12, 2022	39.21	40.31	36.99	37.48	37.48	9,102,600
Apr 11, 2022	36.40	39.52	35.68	37.70	37.70	11,789,700
Apr 08, 2022	38.33	39.50	37.30	37.58	37.58	5,944,500
Apr 07, 2022	40.93	41.69	37.03	38.70	38.70	9,989,800
Apr 06, 2022	42.59	42.59	38.98	40.87	40.87	14,218,200
Apr 05, 2022	47.66	48.95	43.17	43.84	43.84	9,357,600
Apr 04, 2022	47.23	48.46	46.12	47.70	47.70	7,452,000
Apr 01, 2022	46.61	47.33	44.33	46.61	46.61	10,532,400
Mar 31, 2022	46.87	48.85	45.41	46.28	46.28	12,295,200
Mar 30, 2022	47.70	51.49	46.00	46.75	46.75	20,804,700
Mar 29, 2022	44.36	48.97	44.10	48.15	48.15	14,644,800
Mar 28, 2022	42.49	44.25	40.92	43.25	43.25	5,959,500
Mar 25, 2022	44.64	44.76	40.32	42.16	42.16	12,513,900
Mar 24, 2022	44.27	46.36	42.60	44.80	44.80	11,202,100
Mar 23, 2022	42.73	47.23	42.47	44.11	44.11	14,206,000
Mar 22, 2022	40.13	43.65	39.80	43.50	43.50	11,574,000
Mar 21, 2022	39.54	44.30	39.51	41.96	41.96	16,397,900
Mar 18, 2022	36.65	41.13	36.38	40.71	40.71	20,081,900
Mar 17, 2022	32.80	36.99	32.69	36.75	36.75	15,254,700
Mar 16, 2022	29.14	33.37	28.81	33.34	33.34	18,707,700
Mar 15, 2022	26.73	28.40	26.06	28.33	28.33	11,438,600
Mar 14, 2022	29.82	29.85	26.02	26.22	26.22	22,636,100
Mar 11, 2022	37.00	37.06	30.78	30.86	30.86	14,113,800
Mar 10, 2022	36.18	37.33	34.48	36.55	36.55	5,854,400
Mar 09, 2022	35.14	37.24	34.65	36.80	36.80	7,208,900
Mar 08, 2022	33.61	36.22	31.78	34.28	34.28	8,646,500
Mar 07, 2022	36.13	37.78	32.95	33.56	33.56	8,160,300
Mar 04, 2022	38.80	40.10	35.24	35.82	35.82	7,702,900
Mar 03, 2022	42.26	42.58	38.81	39.10	39.10	7,885,300
Mar 02, 2022	42.91	43.00	39.44	41.80	41.80	8,284,600
Mar 01, 2022	41.60	43.49	40.25	42.36	42.36	10,326,200
Feb 28, 2022	39.06	43.40	38.64	41.84	41.84	18,664,000
Feb 25, 2022	38.02	40.20	37.15	39.19	39.19	9,912,600
Feb 24, 2022	32.70	38.94	32.29	38.71	38.71	18,017,300
Feb 23, 2022	36.72	37.15	35.00	35.00	35.00	10,933,000
Feb 22, 2022	36.31	38.50	36.05	36.41	36.41	12,277,500
Feb 18, 2022	37.42	38.39	35.90	37.33	37.33	14,165,500
Feb 17, 2022	42.15	43.00	37.51	37.67	37.67	21,442,100
Feb 16, 2022	44.13	44.50	41.86	42.92	42.92	15,363,900
Feb 15, 2022	45.00	45.20	42.12	44.80	44.80	27,207,400
Feb 14, 2022	44.93	47.68	43.24	43.70	43.70	26,759,600
Feb 11, 2022	53.06	54.49	45.58	46.55	46.55	63,024,000
Feb 10, 2022	75.24	83.57	50.00	58.68	58.68	86,940,400
Feb 09, 2022	67.42	75.06	66.91	74.68	74.68	17,479,300
Feb 08, 2022	62.00	65.98	61.63	65.25	65.25	10,059,300
Feb 07, 2022	63.01	68.84	62.00	63.02	63.02	13,527,000
Feb 04, 2022	58.47	64.56	56.64	62.75	62.75	14,572,100
Feb 03, 2022	56.99	60.99	56.50	57.49	57.49	9,102,400
Feb 02, 2022	64.26	65.41	59.27	60.89	60.89	13,944,900
Feb 01, 2022	64.18	67.87	62.52	67.48	67.48	15,394,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,899.75-16.50(-0.42%)

Dow Futures31,359.00-128.00(-0.41%)

Nasdaq Futures12,094.25-46.25(-0.38%)

Russell 2000 Futures1,753.80-7.90(-0.45%)

Crude Oil106.60-1.02(-0.95%)

Gold1,832.40+2.10(+0.11%)

Affirm Holdings, Inc. (AFRM)

S&P Futures
3,899.75
-16.50(-0.42%)

Dow Futures
31,359.00
-128.00(-0.41%)

Nasdaq Futures
12,094.25
-46.25(-0.38%)

Russell 2000 Futures
1,753.80
-7.90(-0.45%)

Crude Oil
106.60
-1.02(-0.95%)

Gold
1,832.40
+2.10(+0.11%)