Australia markets closed

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
136.98+4.23 (+3.19%)
At close: 1:00PM EST
136.21 -0.77 (-0.56%)
After hours: 04:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021130.80137.39130.50136.98136.985,113,200
24 Nov 2021126.79133.83124.78132.75132.756,564,900
23 Nov 2021120.76129.63120.05127.61127.6111,418,500
22 Nov 2021136.00136.07118.86123.51123.5114,393,400
19 Nov 2021137.89139.13133.45136.16136.1610,607,700
18 Nov 2021146.38149.17138.98139.13139.1314,067,200
17 Nov 2021151.67159.40149.90151.72151.727,793,700
16 Nov 2021146.80153.75142.12151.29151.299,302,600
15 Nov 2021150.62150.68144.51147.99147.996,722,600
12 Nov 2021148.14149.67142.25148.99148.9917,022,300
11 Nov 2021165.25166.51147.50151.83151.8334,591,700
10 Nov 2021146.93149.00132.16133.53133.5322,572,100
09 Nov 2021160.00161.19154.62157.79157.798,368,900
08 Nov 2021165.67176.65161.50163.37163.378,253,600
05 Nov 2021163.90166.05159.65164.23164.236,587,800
04 Nov 2021160.77168.74159.34168.52168.527,957,900
03 Nov 2021156.92162.50156.02161.08161.087,472,000
02 Nov 2021152.75156.20148.64155.89155.895,483,700
01 Nov 2021163.00163.28150.78152.66152.6611,575,400
29 Oct 2021160.00165.80157.51162.50162.506,404,300
28 Oct 2021155.45162.82153.26161.89161.897,325,300
27 Oct 2021155.85161.92150.30151.14151.149,066,400
26 Oct 2021161.56162.00147.84151.86151.8610,437,500
25 Oct 2021157.27165.94156.80160.04160.0411,444,500
22 Oct 2021154.17159.82150.75155.21155.219,905,900
21 Oct 2021150.66156.16149.87155.34155.349,504,600
20 Oct 2021156.29158.29146.15147.64147.6410,450,900
19 Oct 2021157.52160.69153.30155.35155.3512,814,500
18 Oct 2021146.73159.67146.61157.25157.2523,542,500
15 Oct 2021148.66153.20145.54146.73146.7316,078,400
14 Oct 2021151.10153.49144.31148.47148.4724,117,900
13 Oct 2021141.42150.17141.08146.13146.1325,985,900
12 Oct 2021136.21142.95132.12140.67140.6724,356,800
11 Oct 2021141.90145.99133.62135.03135.0331,053,300
08 Oct 2021132.33144.81131.60141.19141.1933,622,400
07 Oct 2021131.18140.90129.18133.90133.9029,141,300
06 Oct 2021109.78138.88109.20133.70133.7053,039,500
05 Oct 2021109.15114.64109.07111.46111.467,799,200
04 Oct 2021115.85117.00106.80107.93107.9310,877,500
01 Oct 2021118.25119.85113.40117.85117.859,141,700
30 Sept 2021114.44120.86112.74119.13119.1313,469,100
29 Sept 2021119.96121.27110.64112.77112.7716,639,200
28 Sept 2021126.22127.88113.25114.52114.5214,847,300
27 Sept 2021123.38131.22122.28128.37128.3713,047,400
24 Sept 2021130.26133.17123.28123.73123.7320,497,700
23 Sept 2021113.90129.08112.39126.89126.8921,028,000
22 Sept 2021108.50115.41106.61114.07114.0711,312,900
21 Sept 2021109.10111.14104.00108.11108.119,189,300
20 Sept 2021109.03112.81104.60107.70107.7012,850,200
17 Sept 2021116.94121.25114.27116.28116.2815,284,100
16 Sept 2021109.40119.75109.15117.58117.5817,468,900
15 Sept 2021108.04112.76107.06109.75109.7514,468,700
14 Sept 2021109.06114.74105.00108.06108.0622,207,800
13 Sept 2021110.21114.75102.30109.30109.3044,888,000
10 Sept 2021111.10126.46105.60123.70123.7053,866,100
09 Sept 202188.0092.2986.7692.0692.0610,966,700
08 Sept 202192.1194.0487.1387.5487.545,001,400
07 Sept 202194.0495.6091.5091.5191.513,557,500
03 Sept 202198.94100.0092.5593.0593.056,093,600
02 Sept 202197.1199.3295.2498.9998.996,501,000
01 Sept 202194.3998.6793.2896.4896.486,357,300
31 Aug 202195.2496.5590.2896.3496.3415,838,900
30 Aug 202196.24101.0091.2899.5999.5944,400,900
27 Aug 202166.8969.4166.1067.9067.906,619,200
26 Aug 202172.7174.1969.4269.9869.982,346,200
25 Aug 202169.6673.6068.3872.7172.713,459,800
24 Aug 202168.0070.7067.3268.5368.532,206,500
23 Aug 202165.3768.0065.2967.7167.711,934,100
20 Aug 202163.2964.8763.1564.7664.761,118,700
19 Aug 202162.9764.8062.8063.4663.461,418,200
18 Aug 202163.8065.8362.0164.6864.681,941,100
17 Aug 202162.1365.8062.1163.5063.502,209,400
16 Aug 202165.2265.2361.6663.5963.591,589,100
13 Aug 202167.6868.4664.7765.9565.951,675,900
12 Aug 202168.7568.7866.7567.5467.541,128,700
11 Aug 202166.3668.7165.5068.6268.622,259,900
10 Aug 202166.3966.5065.0165.5665.561,244,200
09 Aug 202168.0068.3465.8665.8865.881,536,800
06 Aug 202167.1668.1064.2867.1767.171,884,100
05 Aug 202167.4371.5064.7667.1667.164,518,700
04 Aug 202167.0270.2066.1268.2268.225,513,600
03 Aug 202164.4469.9358.6866.6766.6710,602,700
02 Aug 202157.8866.8856.6664.7164.719,233,300
30 July 202161.0061.4056.0256.3256.321,913,900
29 July 202161.5062.7760.8060.8660.861,599,300
28 July 202160.3161.9860.1661.1861.181,923,300
27 July 202158.5459.6456.4059.5059.501,616,200
26 July 202158.2961.2258.1959.4259.421,577,400
23 July 202159.1059.2257.4058.6958.691,415,500
22 July 202160.3860.5358.5159.0059.001,790,500
21 July 202158.0062.0957.8060.6360.632,487,300
20 July 202156.3158.4255.5857.4157.412,311,500
19 July 202154.6856.7754.0655.8655.862,925,800
16 July 202157.7258.0856.0457.5057.501,962,700
15 July 202157.4458.7355.5857.4557.453,483,100
14 July 202159.7260.8055.6756.7656.766,840,400
13 July 202164.8466.8055.5958.2158.219,661,700
12 July 202166.6767.7164.5765.0065.002,604,500
09 July 202164.4167.4563.9067.2567.252,032,600
08 July 202161.3164.1660.5963.9963.992,537,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...