Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affirm Holdings Inc Cl A (NQ: AFRM )

33.33 +1.68 (+5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 95.24 96.55 90.28 96.34 15,835,470 -3.25(-3.26%)
Aug 30, 2021 96.24 101.00 91.29 99.59 44,385,596 +31.69(+46.67%)
Aug 27, 2021 66.89 69.41 66.10 67.90 7,832,039 -2.08(-2.97%)
Aug 26, 2021 72.71 74.19 69.42 69.98 2,345,181 -2.73(-3.75%)
Aug 25, 2021 69.66 73.60 68.38 72.71 3,456,227 +4.18(+6.10%)
Aug 24, 2021 68.00 70.70 67.32 68.53 2,205,744 +0.82(+1.21%)
Aug 23, 2021 65.37 68.00 65.28 67.71 1,933,034 +2.95(+4.56%)
Aug 20, 2021 63.29 64.87 63.15 64.76 1,118,917 +1.30(+2.05%)
Aug 19, 2021 62.97 64.80 62.80 63.46 1,417,347 -1.22(-1.89%)
Aug 18, 2021 63.80 65.83 62.01 64.68 1,940,534 +1.18(+1.86%)
Aug 17, 2021 62.14 65.80 62.11 63.50 2,208,479 -0.09(-0.14%)
Aug 16, 2021 65.22 65.23 61.66 63.59 1,634,598 -2.36(-3.58%)
Aug 13, 2021 67.68 68.46 64.77 65.95 1,679,787 -1.59(-2.35%)
Aug 12, 2021 68.75 68.78 66.75 67.54 1,128,779 -1.08(-1.57%)
Aug 11, 2021 66.36 68.71 65.50 68.62 2,258,840 +3.06(+4.67%)
Aug 10, 2021 66.39 66.50 65.01 65.56 1,243,133 -0.32(-0.49%)
Aug 09, 2021 68.00 68.34 65.86 65.88 1,534,740 -1.29(-1.92%)
Aug 06, 2021 67.16 68.10 64.28 67.17 1,886,467 +0.01(+0.01%)
Aug 05, 2021 67.43 71.50 64.76 67.16 4,516,919 -1.06(-1.55%)
Aug 04, 2021 67.02 70.20 66.12 68.22 5,512,628 +1.55(+2.32%)
Aug 03, 2021 64.44 69.93 58.68 66.67 10,584,034 +1.96(+3.03%)
Aug 02, 2021 57.88 66.88 56.66 64.71 9,225,942 +8.39(+14.90%)
Jul 30, 2021 61.00 61.40 56.02 56.32 1,916,986 -4.54(-7.46%)
Jul 29, 2021 61.50 62.77 60.80 60.86 1,599,313 -0.32(-0.52%)
Jul 28, 2021 60.31 61.98 60.16 61.18 1,923,191 +1.68(+2.82%)
Jul 27, 2021 58.54 59.64 56.40 59.50 1,616,477 +0.08(+0.13%)
Jul 26, 2021 58.29 61.22 58.19 59.42 1,577,396 +0.73(+1.24%)
Jul 23, 2021 59.10 59.22 57.40 58.69 1,415,684 -0.31(-0.53%)
Jul 22, 2021 60.38 60.53 58.51 59.00 1,789,884 -1.63(-2.69%)
Jul 21, 2021 58.00 62.09 57.80 60.63 2,487,273 +3.22(+5.61%)
Jul 20, 2021 56.31 58.42 55.58 57.41 2,311,836 +1.55(+2.77%)
Jul 19, 2021 54.68 56.77 54.06 55.86 2,925,403 -1.64(-2.85%)
Jul 16, 2021 57.72 58.08 56.04 57.50 1,962,664 +0.05(+0.09%)
Jul 15, 2021 57.44 58.73 55.58 57.45 3,482,331 +0.69(+1.22%)
Jul 14, 2021 59.72 60.80 55.67 56.76 6,829,841 -1.45(-2.49%)
Jul 13, 2021 64.84 66.80 55.59 58.21 9,656,623 -6.80(-10.46%)
Jul 12, 2021 66.67 67.71 64.57 65.01 2,601,949 -2.24(-3.33%)
Jul 09, 2021 64.41 67.45 63.90 67.25 2,032,589 +3.26(+5.09%)
Jul 08, 2021 60.87 64.16 60.59 63.99 2,537,266 -0.30(-0.47%)
Jul 07, 2021 68.63 68.70 63.26 64.29 1,960,981 -3.70(-5.44%)
Jul 06, 2021 68.57 69.62 66.66 67.99 1,629,944 -0.88(-1.28%)
Jul 02, 2021 68.82 69.79 67.31 68.87 1,086,124 +0.50(+0.73%)
Jul 01, 2021 67.00 68.98 65.88 68.37 2,236,117 +1.02(+1.51%)
Jun 30, 2021 66.19 69.63 65.30 67.35 2,586,095 +0.89(+1.34%)
Jun 29, 2021 64.43 68.64 63.74 66.46 2,035,438 +2.03(+3.15%)
Jun 28, 2021 64.51 65.34 63.38 64.43 1,728,526 +0.03(+0.05%)
Jun 25, 2021 66.88 67.43 63.82 64.40 1,812,015 -1.93(-2.91%)
Jun 24, 2021 66.64 68.33 65.65 66.33 1,819,267 +1.17(+1.80%)
Jun 23, 2021 63.50 65.83 63.32 65.16 1,616,682 +1.71(+2.70%)
Jun 22, 2021 63.30 63.99 60.65 63.45 3,933,033 -0.35(-0.55%)
Jun 21, 2021 68.00 68.17 63.68 63.80 4,399,228 -4.38(-6.42%)
Jun 18, 2021 69.29 69.90 67.53 68.18 3,625,017 -1.21(-1.74%)
Jun 17, 2021 66.80 70.81 66.50 69.39 3,022,004 +1.98(+2.94%)
Jun 16, 2021 67.14 69.40 65.65 67.41 4,014,086 +0.15(+0.22%)
Jun 15, 2021 68.82 69.37 66.28 67.26 2,716,544 -1.68(-2.44%)
Jun 14, 2021 68.26 70.68 67.60 68.94 3,740,765 +0.96(+1.41%)
Jun 11, 2021 65.29 68.89 63.91 67.98 4,780,850 +4.30(+6.75%)
Jun 10, 2021 60.62 64.02 60.23 63.68 2,898,968 +3.42(+5.68%)
Jun 09, 2021 64.25 64.63 60.21 60.26 2,156,945 -2.23(-3.57%)
Jun 08, 2021 59.79 63.89 59.59 62.49 2,723,856 +3.03(+5.10%)
Jun 07, 2021 60.34 61.15 58.34 59.46 1,840,999 -0.19(-0.32%)
Jun 04, 2021 64.01 64.40 59.52 59.65 3,444,601 -3.59(-5.68%)
Jun 03, 2021 64.01 65.76 62.34 63.24 2,407,703 -2.00(-3.07%)
Jun 02, 2021 62.67 65.60 62.07 65.24 2,878,496 +2.72(+4.35%)
Jun 01, 2021 63.25 64.27 60.88 62.52 4,300,366 +1.71(+2.81%)
May 28, 2021 58.00 61.06 58.00 60.81 3,308,844 +3.52(+6.14%)
May 27, 2021 56.29 57.29 55.03 57.29 2,564,417 +0.29(+0.51%)
May 26, 2021 54.32 57.56 52.61 57.00 4,038,772 +2.96(+5.48%)
May 25, 2021 53.30 54.19 52.63 54.04 3,715,727 +0.89(+1.67%)
May 24, 2021 52.90 53.34 50.88 53.15 6,964,344 -0.21(-0.39%)
May 21, 2021 55.00 56.76 53.32 53.36 3,175,604 -1.53(-2.79%)
May 20, 2021 51.16 56.79 51.11 54.89 4,787,231 +4.44(+8.80%)
May 19, 2021 48.93 50.98 48.67 50.45 2,544,194 -1.23(-2.38%)
May 18, 2021 50.86 53.27 50.23 51.68 2,006,394 +1.08(+2.13%)
May 17, 2021 52.57 52.81 50.01 50.60 3,852,415 -3.40(-6.30%)
May 14, 2021 49.38 54.61 49.06 54.00 3,886,594 +5.63(+11.64%)
May 13, 2021 50.02 50.75 47.12 48.37 4,044,237 -1.45(-2.91%)
May 12, 2021 54.44 54.55 48.63 49.82 5,244,867 -5.63(-10.15%)
May 11, 2021 49.88 55.90 46.50 55.45 7,335,434 -1.55(-2.72%)
May 10, 2021 52.65 57.67 52.13 57.00 5,776,052 +3.00(+5.56%)
May 07, 2021 57.04 58.70 53.78 54.00 3,332,297 -0.44(-0.81%)
May 06, 2021 57.82 57.91 52.48 54.44 3,885,206 -3.16(-5.49%)
May 05, 2021 62.86 63.70 55.85 57.60 4,968,259 -4.57(-7.35%)
May 04, 2021 65.77 66.00 60.13 62.17 4,052,502 -4.61(-6.90%)
May 03, 2021 71.70 71.75 66.31 66.78 1,533,066 -3.72(-5.28%)
Apr 30, 2021 72.63 74.30 70.23 70.50 1,764,800 -3.52(-4.76%)
Apr 29, 2021 78.89 79.30 72.80 74.02 1,889,750 -3.19(-4.13%)
Apr 28, 2021 75.31 77.71 75.31 77.21 1,144,995 +0.84(+1.10%)
Apr 27, 2021 78.19 78.35 74.72 76.37 958,648 -1.60(-2.05%)
Apr 26, 2021 74.50 78.76 73.70 77.97 2,270,544 +3.85(+5.19%)
Apr 23, 2021 68.65 74.60 68.65 74.12 2,681,600 +5.50(+8.02%)
Apr 22, 2021 67.73 70.37 67.10 68.62 1,309,211 +1.07(+1.58%)
Apr 21, 2021 64.47 67.64 63.79 67.55 1,159,951 +2.55(+3.92%)
Apr 20, 2021 65.41 67.19 63.02 65.00 1,853,526 -1.02(-1.54%)
Apr 19, 2021 68.50 69.56 65.16 66.02 1,947,945 -3.70(-5.31%)
Apr 16, 2021 70.00 70.14 67.18 69.72 1,315,300 +1.05(+1.53%)
Apr 15, 2021 70.35 70.59 67.48 68.67 1,221,956 -0.06(-0.09%)
Apr 14, 2021 70.18 72.20 68.63 68.73 1,540,434 -1.38(-1.97%)
Apr 13, 2021 67.99 70.18 65.31 70.11 2,492,091 +2.18(+3.21%)
Apr 12, 2021 71.43 71.47 66.73 67.93 1,889,819 -2.78(-3.93%)
Apr 09, 2021 69.43 71.20 68.38 70.71 1,070,700 +0.90(+1.29%)
Apr 08, 2021 72.77 72.90 68.97 69.81 1,090,591 -1.69(-2.36%)
Apr 07, 2021 72.73 72.73 69.75 71.50 1,264,305 -1.50(-2.05%)
Apr 06, 2021 70.37 73.50 69.70 73.00 1,907,036 +3.61(+5.20%)
Apr 05, 2021 71.74 72.41 68.40 69.39 1,154,352 -2.06(-2.88%)
Apr 01, 2021 73.00 74.97 70.37 71.45 1,660,900 +0.73(+1.03%)
Mar 31, 2021 67.71 71.20 65.65 70.72 2,295,657 +4.33(+6.52%)
Mar 30, 2021 69.69 69.74 65.77 66.39 2,252,015 -3.60(-5.14%)
Mar 29, 2021 69.72 73.92 68.67 69.99 1,984,158 +0.27(+0.39%)
Mar 26, 2021 70.00 72.37 67.02 69.72 1,474,100 +0.16(+0.23%)
Mar 25, 2021 69.26 71.30 67.72 69.56 2,235,509 -3.07(-4.23%)
Mar 24, 2021 79.48 79.80 72.52 72.63 1,554,229 -6.24(-7.91%)
Mar 23, 2021 81.22 81.75 78.20 78.87 963,066 -3.12(-3.81%)
Mar 22, 2021 77.81 83.46 77.81 81.99 2,157,798 +4.62(+5.97%)
Mar 19, 2021 74.16 78.51 71.51 77.37 3,185,200 +2.98(+4.01%)
Mar 18, 2021 79.87 80.47 73.10 74.39 4,232,714 -6.70(-8.26%)
Mar 17, 2021 78.99 81.34 76.77 81.09 1,423,244 +0.29(+0.36%)
Mar 16, 2021 82.22 84.20 79.50 80.80 1,607,778 -0.55(-0.68%)
Mar 15, 2021 80.00 82.78 79.00 81.35 1,885,819 +1.78(+2.24%)
Mar 12, 2021 78.00 80.08 76.01 79.57 2,276,700 -1.68(-2.07%)
Mar 11, 2021 82.36 83.50 80.25 81.25 2,222,087 +0.49(+0.61%)
Mar 10, 2021 83.03 85.19 78.30 80.76 2,128,227 +1.10(+1.38%)
Mar 09, 2021 77.25 81.18 75.78 79.66 3,708,553 +5.35(+7.20%)
Mar 08, 2021 80.08 80.25 72.95 74.31 3,769,211 -6.83(-8.42%)
Mar 05, 2021 82.82 83.04 70.05 81.14 5,385,200 -3.32(-3.93%)
Mar 04, 2021 85.00 85.45 77.10 84.46 5,596,633 -1.85(-2.14%)
Mar 03, 2021 91.65 92.38 83.93 86.31 6,070,934 -5.49(-5.98%)
Mar 02, 2021 92.70 98.19 91.00 91.80 3,724,720 +0.36(+0.39%)
Mar 01, 2021 95.50 96.35 90.81 91.44 2,913,589 -1.62(-1.74%)
Feb 26, 2021 92.18 97.82 91.03 93.06 2,596,700 -1.13(-1.20%)
Feb 25, 2021 99.93 101.00 90.00 94.19 5,454,419 -8.30(-8.10%)
Feb 24, 2021 99.28 103.75 98.71 102.49 1,888,995 +0.48(+0.47%)
Feb 23, 2021 99.26 102.35 91.10 102.01 4,100,062 -2.82(-2.69%)
Feb 22, 2021 105.01 105.72 102.00 104.83 2,950,683 -1.16(-1.09%)
Feb 19, 2021 110.29 110.75 105.00 105.99 2,973,900 +0.44(+0.42%)
Feb 18, 2021 109.64 109.95 104.61 105.55 3,579,763 -6.98(-6.20%)
Feb 17, 2021 116.78 117.50 110.80 112.53 2,777,975 -6.62(-5.56%)
Feb 16, 2021 129.30 129.30 115.00 119.15 5,633,502 -6.74(-5.35%)
Feb 12, 2021 129.64 131.67 123.01 125.89 4,903,500 -14.10(-10.07%)
Feb 11, 2021 140.00 140.50 131.16 139.99 2,251,704 +3.76(+2.76%)
Feb 10, 2021 141.95 146.90 129.00 136.23 2,344,468 +5.23(+3.99%)
Feb 09, 2021 121.49 144.90 117.04 131.00 4,046,385 +8.24(+6.71%)
Feb 08, 2021 109.46 123.50 109.00 122.76 3,418,241 +19.31(+18.67%)
Feb 05, 2021 108.83 109.41 101.25 103.45 2,932,200 -5.32(-4.89%)
Feb 04, 2021 110.06 110.50 106.38 108.77 1,692,847 -2.18(-1.96%)
Feb 03, 2021 115.95 115.99 109.10 110.95 1,449,311 -2.05(-1.81%)
Feb 02, 2021 110.00 118.80 110.00 113.00 1,867,389 +5.39(+5.01%)
Feb 01, 2021 100.00 107.65 99.62 107.61 1,262,021 +8.02(+8.05%)
Jan 29, 2021 99.20 104.58 97.60 99.59 1,836,300 +0.17(+0.17%)
Jan 28, 2021 105.05 106.29 97.21 99.42 2,094,228 -5.87(-5.58%)
Jan 27, 2021 104.01 108.90 100.80 105.29 2,252,576 -4.79(-4.35%)
Jan 26, 2021 113.84 114.00 109.51 110.08 1,282,063 -2.62(-2.32%)
Jan 25, 2021 117.11 123.45 108.00 112.70 2,653,010 -7.25(-6.04%)
Jan 22, 2021 107.19 121.00 107.19 119.95 4,343,400 +10.98(+10.08%)
Jan 21, 2021 107.16 109.90 104.30 108.97 1,731,320 +2.76(+2.60%)
Jan 20, 2021 110.00 112.00 103.25 106.21 5,083,918 -4.78(-4.31%)
Jan 19, 2021 117.00 117.68 108.00 110.99 3,299,314 -6.01(-5.14%)
Jan 15, 2021 123.05 127.24 107.00 117.00 8,310,600 +2.06(+1.79%)
Jan 14, 2021 103.50 137.98 101.00 114.94 20,818,710 +17.70(+18.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.