AFRM - Affirm Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202315.0815.8814.5915.7015.7015,216,200
01 June 202314.7315.2314.3814.5814.5813,232,300
31 May 202314.7015.7814.3014.8614.8617,195,400
30 May 202314.2914.9514.0214.7414.7411,760,300
26 May 202313.7514.2513.5714.0814.088,104,100
25 May 202314.5714.7613.5013.7113.7111,407,300
24 May 202314.0514.3713.6014.3014.3013,270,100
23 May 202314.3815.4114.2714.4114.4117,572,200
22 May 202313.7914.8413.5814.5314.5316,413,200
19 May 202314.5914.6513.6813.7613.7614,816,600
18 May 202313.3014.7413.2214.6914.6921,996,000
17 May 202312.6013.4512.4013.1613.1615,053,800
16 May 202312.6212.8312.1012.3912.3912,291,300
15 May 202312.1312.9811.8412.8012.8014,335,600
12 May 202312.4512.4511.5712.0712.0715,443,700
11 May 202312.2013.1911.8612.4712.4718,486,600
10 May 202312.1112.9711.6112.2512.2531,110,200
09 May 202311.6012.7411.5412.3012.3027,208,400
08 May 202310.9011.9810.7911.9411.9420,473,300
05 May 20239.2810.819.2810.7110.7123,216,400
04 May 20239.159.288.809.139.1314,838,600
03 May 20239.109.868.989.269.2618,858,200
02 May 20239.899.929.009.019.0114,544,000
01 May 20239.8610.139.429.999.9916,321,100
28 Apr 202310.0510.509.809.869.8610,387,700
27 Apr 20239.9710.419.8310.1610.1610,349,600
26 Apr 202310.1410.359.769.849.848,154,000
25 Apr 202310.4410.449.949.959.957,439,000
24 Apr 202310.8610.9510.2610.5310.537,589,400
21 Apr 202310.9711.4110.8910.9910.999,055,700
20 Apr 202311.2311.4010.9010.9210.926,764,900
19 Apr 202311.4111.6811.2311.4911.496,317,600
18 Apr 202311.6011.7411.3411.6811.687,794,900
17 Apr 202310.9311.6310.8311.5111.5110,452,500
14 Apr 202311.4411.5410.6911.0411.0411,261,100
13 Apr 202311.1211.6311.0411.3711.3711,221,900
12 Apr 202312.1812.2710.9010.9410.9414,415,100
11 Apr 202311.2511.8011.2211.7011.7010,343,700
10 Apr 202310.4111.1510.2811.1311.139,345,900
06 Apr 202310.3210.8910.1210.5710.579,311,300
05 Apr 202310.6010.7610.0110.4010.409,749,600
04 Apr 202311.4711.4810.6310.8110.8110,657,200
03 Apr 202311.2011.4310.8311.2911.2910,730,900
31 Mar 202310.6011.4410.4111.2711.2716,148,500
30 Mar 202310.8010.9010.3310.4210.4210,385,200
29 Mar 20239.7310.579.5410.5010.5016,388,000
28 Mar 202310.1410.239.119.479.4723,167,300
27 Mar 202310.5010.669.9210.2210.2212,077,000
24 Mar 20239.8010.369.6710.3310.3314,626,400
23 Mar 20239.8110.759.669.999.9918,147,800
22 Mar 202310.6210.999.739.769.7623,931,000
21 Mar 20239.4610.749.4010.5010.5020,853,800
20 Mar 20239.369.749.159.299.2913,693,100
17 Mar 20239.839.969.179.499.4917,437,800
16 Mar 20239.7910.039.369.969.9616,201,400
15 Mar 20239.659.919.319.849.8421,858,600
14 Mar 202310.7610.929.8410.0110.0120,790,000
13 Mar 202310.0710.599.4110.3310.3320,041,200
10 Mar 202311.1711.2010.0310.3710.3724,806,200
09 Mar 202312.0312.5411.1311.3111.3117,953,800
08 Mar 202312.0012.4211.6312.1312.1313,782,100
07 Mar 202313.0113.3311.9512.0012.0015,136,100
06 Mar 202313.7614.3613.1113.1713.1714,277,700
03 Mar 202313.0413.8512.9513.6313.6311,803,500
02 Mar 202312.2812.9911.9612.9312.9311,054,000
01 Mar 202313.4013.4912.3012.6112.6116,132,600
28 Feb 202312.8213.9712.7213.6213.6225,098,400
27 Feb 202313.4113.4112.8312.8412.8412,306,900
24 Feb 202313.1613.4512.7513.0713.0713,178,200
23 Feb 202313.6913.8812.9613.6913.6913,216,100
22 Feb 202312.8413.6912.8013.4613.4615,714,400
21 Feb 202312.5212.9712.2212.8112.8115,183,000
17 Feb 202313.3413.5112.5112.9812.9816,221,100
16 Feb 202313.8914.4013.5313.5813.5819,479,300
15 Feb 202313.1815.2113.0514.7014.7028,733,500
14 Feb 202312.5113.2412.1513.1013.1021,397,200
13 Feb 202312.4713.2011.9812.7012.7020,373,200
10 Feb 202312.9013.4412.3612.5212.5222,708,500
09 Feb 202313.5514.3312.5213.2913.2957,168,800
08 Feb 202316.8817.6115.9516.0216.0231,802,000
07 Feb 202316.8917.6016.1317.2117.2124,229,000
06 Feb 202317.8418.2516.8517.0117.0118,110,600
03 Feb 202319.2920.5018.0318.1518.1528,836,400
02 Feb 202318.7722.7518.7221.1421.1439,691,200
01 Feb 202315.9718.0315.5717.7217.7222,555,200
31 Jan 202315.3516.5014.8616.1916.1917,316,700
30 Jan 202315.6616.1115.0515.1015.1015,513,800
27 Jan 202314.3816.5914.2216.2416.2424,317,900
26 Jan 202314.7515.2313.8114.3614.3616,196,500
25 Jan 202313.3814.2412.8614.1414.1422,855,200
24 Jan 202315.1216.0514.1914.3214.3220,382,600
23 Jan 202314.5315.8214.2115.4515.4524,866,000
20 Jan 202312.5514.3012.2814.3014.3020,373,000
19 Jan 202312.4212.6911.9112.2512.2520,007,200
18 Jan 202313.8014.5712.9012.9812.9822,009,500
17 Jan 202312.8813.5512.5513.4513.4514,529,000
13 Jan 202311.7512.9411.7112.8812.8819,009,900
12 Jan 202311.4712.2110.8412.2012.2021,853,500
11 Jan 202310.1811.3510.0411.3211.3223,287,900
10 Jan 20239.3110.089.1010.0610.0612,314,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...