Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.33

+1.68

(+5.31%)

At close: 04:00PM EDT

33.39

+0.06

(+0.18%)

After hours:

04:03PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	31.83	33.91	30.94	33.33	33.33	6,265,311
25 Apr 2024	30.85	32.08	30.27	31.65	31.65	5,192,400
24 Apr 2024	32.99	33.27	31.76	32.08	32.08	3,911,300
23 Apr 2024	30.44	33.29	30.44	32.76	32.76	8,819,400
22 Apr 2024	31.43	32.19	30.44	31.97	31.97	4,202,300
19 Apr 2024	30.80	31.92	30.54	31.01	31.01	4,998,800
18 Apr 2024	31.00	32.38	30.42	31.15	31.15	7,061,300
17 Apr 2024	31.45	31.72	30.75	30.87	30.87	3,518,200
16 Apr 2024	30.31	31.21	29.58	30.92	30.92	5,847,800
15 Apr 2024	32.57	33.08	31.03	31.06	31.06	5,162,000
12 Apr 2024	33.29	33.54	32.32	32.62	32.62	4,069,300
11 Apr 2024	33.60	33.84	32.66	33.80	33.80	3,542,800
10 Apr 2024	33.71	34.41	33.00	33.57	33.57	5,183,000
09 Apr 2024	34.33	35.39	33.84	35.37	35.37	4,225,700
08 Apr 2024	33.05	34.50	32.85	34.11	34.11	5,540,800
05 Apr 2024	32.05	33.46	31.73	32.87	32.87	4,500,700
04 Apr 2024	34.12	34.67	32.01	32.11	32.11	4,974,900
03 Apr 2024	33.54	34.62	33.21	33.66	33.66	3,373,200
02 Apr 2024	33.50	34.18	32.75	34.09	34.09	4,345,200
01 Apr 2024	37.26	37.33	34.82	34.83	34.83	5,872,200
28 Mar 2024	36.78	38.26	36.47	37.26	37.26	6,442,000
27 Mar 2024	37.85	37.97	35.51	36.72	36.72	7,087,700
26 Mar 2024	37.05	38.49	36.42	37.33	37.33	6,000,700
25 Mar 2024	36.36	37.44	36.25	36.63	36.63	3,827,800
22 Mar 2024	37.04	37.33	35.58	36.04	36.04	4,874,100
21 Mar 2024	38.34	39.38	37.41	37.51	37.51	7,067,700
20 Mar 2024	34.94	37.84	34.56	37.79	37.79	8,919,400
19 Mar 2024	33.10	34.44	32.45	33.92	33.92	5,276,200
18 Mar 2024	33.98	34.63	33.40	34.21	34.21	4,871,400
15 Mar 2024	33.22	33.95	32.97	33.71	33.71	7,103,300
14 Mar 2024	38.10	38.57	32.87	33.42	33.42	13,614,000
13 Mar 2024	37.31	40.32	37.30	38.79	38.79	9,236,900
12 Mar 2024	37.41	37.97	35.93	37.52	37.52	5,585,600
11 Mar 2024	38.80	39.19	37.13	37.21	37.21	6,046,200
08 Mar 2024	37.30	39.96	37.11	38.76	38.76	11,031,200
07 Mar 2024	37.47	37.61	36.23	36.59	36.59	5,280,500
06 Mar 2024	37.00	38.38	36.21	36.87	36.87	7,366,300
05 Mar 2024	36.72	37.46	35.73	36.02	36.02	6,971,100
04 Mar 2024	38.68	39.23	37.02	37.67	37.67	6,787,500
01 Mar 2024	37.60	38.44	36.61	38.01	38.01	6,349,900
29 Feb 2024	38.79	39.29	37.30	37.52	37.52	8,258,400
28 Feb 2024	38.58	39.37	37.48	37.50	37.50	5,880,100
27 Feb 2024	38.26	39.51	37.55	39.30	39.30	7,875,200
26 Feb 2024	36.80	37.54	36.61	37.35	37.35	5,068,500
23 Feb 2024	37.50	38.68	36.60	36.98	36.98	7,101,300
22 Feb 2024	37.80	38.78	37.30	37.33	37.33	7,826,600
21 Feb 2024	36.95	37.26	35.91	36.67	36.67	7,355,500
20 Feb 2024	37.22	38.03	36.47	37.99	37.99	9,398,200
16 Feb 2024	40.81	40.84	38.12	38.14	38.14	10,435,500
15 Feb 2024	41.43	42.20	40.95	41.56	41.56	6,638,700
14 Feb 2024	40.86	41.60	40.14	40.99	40.99	8,263,100
13 Feb 2024	41.59	42.08	39.20	39.75	39.75	17,945,700
12 Feb 2024	43.78	47.44	43.36	45.00	45.00	14,685,000
09 Feb 2024	46.23	49.99	42.04	43.86	43.86	38,591,500
08 Feb 2024	45.75	49.74	45.02	49.22	49.22	33,369,500
07 Feb 2024	43.90	45.08	42.81	44.61	44.61	11,097,800
06 Feb 2024	41.62	43.45	41.09	43.43	43.43	11,714,900
05 Feb 2024	39.92	41.71	39.62	41.55	41.55	11,207,900
02 Feb 2024	38.25	41.04	38.00	41.01	41.01	11,058,500
01 Feb 2024	41.00	41.12	37.56	39.67	39.67	15,721,700
31 Jan 2024	42.19	44.34	40.30	40.51	40.51	14,748,200
30 Jan 2024	43.02	43.82	42.23	42.73	42.73	8,073,200
29 Jan 2024	41.54	44.44	41.30	43.77	43.77	15,759,900
26 Jan 2024	40.93	43.18	40.83	41.34	41.34	10,726,600
25 Jan 2024	41.68	41.98	40.38	40.71	40.71	7,911,700
24 Jan 2024	42.93	43.78	40.28	40.49	40.49	10,322,100
23 Jan 2024	45.33	45.67	41.85	41.88	41.88	12,769,500
22 Jan 2024	44.53	47.75	43.21	44.35	44.35	23,811,300
19 Jan 2024	40.28	42.24	39.44	42.17	42.17	12,576,100
18 Jan 2024	41.67	42.20	39.59	40.14	40.14	11,489,900
17 Jan 2024	40.00	41.06	39.35	41.01	41.01	7,274,400
16 Jan 2024	41.10	42.48	40.31	40.98	40.98	10,842,500
12 Jan 2024	43.01	44.15	41.65	41.79	41.79	10,920,000
11 Jan 2024	42.94	43.52	41.16	42.81	42.81	15,402,800
10 Jan 2024	43.79	44.95	42.66	43.56	43.56	12,016,800
09 Jan 2024	44.61	45.46	43.67	44.07	44.07	10,287,800
08 Jan 2024	43.58	45.98	42.95	45.34	45.34	14,566,500
05 Jan 2024	41.58	43.91	41.44	43.01	43.01	12,933,100
04 Jan 2024	43.49	44.67	42.41	42.50	42.50	13,357,400
03 Jan 2024	44.19	45.43	43.35	43.49	43.49	16,484,900
02 Jan 2024	47.78	47.90	45.72	46.60	46.60	16,486,200
29 Dec 2023	51.15	51.86	48.25	49.14	49.14	20,281,300
28 Dec 2023	50.39	51.42	49.88	51.39	51.39	12,768,500
27 Dec 2023	50.20	52.48	49.80	51.24	51.24	20,787,900
26 Dec 2023	49.35	50.84	48.76	50.04	50.04	13,918,300
22 Dec 2023	49.00	50.19	48.09	49.06	49.06	24,447,200
21 Dec 2023	47.44	48.92	46.92	47.94	47.94	29,678,400
20 Dec 2023	51.00	51.88	45.48	45.51	45.51	46,132,200
19 Dec 2023	46.16	51.56	46.03	50.46	50.46	58,396,000
18 Dec 2023	40.86	44.62	40.61	43.70	43.70	22,009,500
15 Dec 2023	45.24	45.94	43.17	43.97	43.97	21,245,500
14 Dec 2023	45.00	46.96	42.90	44.84	44.84	30,051,100
13 Dec 2023	39.90	44.72	38.71	44.40	44.40	30,974,600
12 Dec 2023	40.10	40.17	37.80	39.52	39.52	21,149,300
11 Dec 2023	42.15	42.86	38.65	39.92	39.92	29,495,100
08 Dec 2023	39.28	42.42	38.61	42.07	42.07	27,475,700
07 Dec 2023	37.78	39.83	37.25	39.41	39.41	19,327,500
06 Dec 2023	38.71	41.89	38.28	38.38	38.38	37,398,600
05 Dec 2023	38.01	38.64	36.12	38.19	38.19	20,577,000
04 Dec 2023	37.06	39.11	36.56	38.56	38.56	27,938,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.19%)

OIL83.65+0.08(+0.10%)

GOLD2,351.60+9.10(+0.39%)

Bitcoin AUD97,871.57-1,485.20(-1.49%)

Affirm Holdings, Inc. (AFRM)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.19%)

OIL
83.65
+0.08(+0.10%)

GOLD
2,351.60
+9.10(+0.39%)

Bitcoin AUD
97,871.57
-1,485.20(-1.49%)