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 )

31.15 +0.28 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 15.35 16.50 14.86 16.19 17,291,184 +1.09(+7.22%)
Jan 30, 2023 15.66 16.11 15.05 15.10 15,497,253 -1.14(-7.02%)
Jan 27, 2023 14.38 16.59 14.22 16.24 24,317,896 +1.88(+13.09%)
Jan 26, 2023 14.75 15.23 13.81 14.36 16,135,716 +0.22(+1.56%)
Jan 25, 2023 13.38 14.24 12.86 14.14 22,827,032 -0.18(-1.26%)
Jan 24, 2023 15.12 16.05 14.19 14.32 20,255,240 -1.13(-7.31%)
Jan 23, 2023 14.53 15.82 14.21 15.45 24,839,322 +1.15(+8.04%)
Jan 20, 2023 12.55 14.30 12.29 14.30 20,373,048 +2.05(+16.73%)
Jan 19, 2023 12.42 12.69 11.91 12.25 19,997,756 -0.73(-5.62%)
Jan 18, 2023 13.80 14.57 12.90 12.98 21,983,712 -0.47(-3.49%)
Jan 17, 2023 12.88 13.55 12.55 13.45 14,499,699 +0.57(+4.43%)
Jan 13, 2023 11.75 12.94 11.71 12.88 19,009,924 +0.68(+5.57%)
Jan 12, 2023 11.47 12.21 10.84 12.20 21,811,248 +0.88(+7.77%)
Jan 11, 2023 10.18 11.35 10.04 11.32 23,257,238 +1.26(+12.52%)
Jan 10, 2023 9.310 10.08 9.100 10.06 12,288,989 +0.63(+6.68%)
Jan 09, 2023 9.310 9.820 9.210 9.430 13,599,646 +0.37(+4.08%)
Jan 06, 2023 9.100 9.339 8.800 9.060 12,487,484 -0.13(-1.41%)
Jan 05, 2023 9.670 9.721 9.180 9.190 11,724,530 -0.70(-7.08%)
Jan 04, 2023 9.350 10.05 9.140 9.890 16,294,563 +0.79(+8.68%)
Jan 03, 2023 10.02 10.23 8.950 9.100 14,779,105 -0.57(-5.89%)
Dec 30, 2022 9.450 9.720 9.325 9.670 10,458,592 +0.01(+0.10%)
Dec 29, 2022 9.200 9.950 9.040 9.660 16,956,160 +0.63(+6.98%)
Dec 28, 2022 8.810 9.189 8.760 9.030 11,050,338 +0.12(+1.35%)
Dec 27, 2022 8.970 9.165 8.630 8.910 14,098,735 -0.28(-3.05%)
Dec 23, 2022 9.050 9.385 8.880 9.190 10,908,887 +0.04(+0.44%)
Dec 22, 2022 9.360 9.360 8.620 9.150 14,689,112 -0.36(-3.79%)
Dec 21, 2022 9.500 9.690 9.130 9.510 11,719,523 +0.07(+0.74%)
Dec 20, 2022 9.310 9.835 9.160 9.440 11,464,558 -0.04(-0.42%)
Dec 19, 2022 10.00 10.08 9.340 9.480 13,486,598 -0.64(-6.32%)
Dec 16, 2022 10.26 10.45 9.770 10.12 19,028,090 -0.25(-2.41%)
Dec 15, 2022 10.88 11.09 10.37 10.37 17,349,866 -0.93(-8.23%)
Dec 14, 2022 11.72 12.44 11.28 11.30 18,358,818 -0.48(-4.07%)
Dec 13, 2022 13.39 13.73 11.58 11.78 22,435,294 -0.49(-3.99%)
Dec 12, 2022 11.35 12.29 11.30 12.27 13,858,226 +0.93(+8.20%)
Dec 09, 2022 11.55 11.67 11.25 11.34 12,779,211 -0.28(-2.41%)
Dec 08, 2022 11.52 11.89 10.69 11.62 23,581,894 +0.28(+2.47%)
Dec 07, 2022 11.81 11.86 11.22 11.34 18,344,992 -0.62(-5.22%)
Dec 06, 2022 13.02 13.03 11.90 11.96 15,229,793 -1.04(-7.96%)
Dec 05, 2022 14.44 15.05 12.95 13.00 15,170,722 -1.62(-11.08%)
Dec 02, 2022 13.80 14.63 13.72 14.62 10,818,705 +0.21(+1.46%)
Dec 01, 2022 14.28 14.64 13.75 14.41 14,337,781 +0.49(+3.52%)
Nov 30, 2022 12.94 14.01 12.41 13.92 21,988,844 +1.11(+8.67%)
Nov 29, 2022 12.70 13.28 12.59 12.81 12,273,717 +0.23(+1.83%)
Nov 28, 2022 12.86 13.93 12.52 12.58 15,074,338 -0.50(-3.82%)
Nov 25, 2022 13.15 13.21 12.86 13.08 5,798,067 -0.23(-1.73%)
Nov 23, 2022 12.79 13.43 12.49 13.31 12,481,422 +0.64(+5.05%)
Nov 22, 2022 12.89 13.11 12.38 12.67 10,440,973 -0.29(-2.24%)
Nov 21, 2022 13.15 13.30 12.35 12.96 14,556,309 -0.55(-4.07%)
Nov 18, 2022 15.25 15.29 13.38 13.51 15,693,525 -1.08(-7.40%)
Nov 17, 2022 14.32 14.82 13.87 14.59 13,046,543 -0.53(-3.51%)
Nov 16, 2022 16.76 16.90 14.85 15.12 17,852,504 -2.19(-12.65%)
Nov 15, 2022 17.45 18.49 16.92 17.31 17,834,472 +1.03(+6.33%)
Nov 14, 2022 16.70 16.97 16.06 16.28 16,871,292 -0.73(-4.29%)
Nov 11, 2022 14.97 17.45 14.75 17.01 26,203,610 +2.02(+13.48%)
Nov 10, 2022 13.73 15.47 13.37 14.99 32,918,558 +2.89(+23.88%)
Nov 09, 2022 13.35 13.75 11.94 12.10 37,155,232 -3.54(-22.63%)
Nov 08, 2022 15.64 16.93 15.05 15.64 23,712,226 +0.01(+0.06%)
Nov 07, 2022 16.41 16.55 15.12 15.63 13,883,561 -0.50(-3.10%)
Nov 04, 2022 17.15 17.28 15.55 16.13 16,705,778 -0.54(-3.24%)
Nov 03, 2022 17.36 17.63 16.66 16.67 10,834,601 -0.93(-5.28%)
Nov 02, 2022 19.49 19.50 17.59 17.60 13,272,115 -1.86(-9.56%)
Nov 01, 2022 21.24 21.68 19.45 19.46 9,004,888 -0.61(-3.04%)
Oct 31, 2022 20.58 20.90 19.95 20.07 8,515,719 -0.25(-1.23%)
Oct 28, 2022 19.97 20.57 19.29 20.32 8,111,495 -0.30(-1.45%)
Oct 27, 2022 20.96 21.96 20.23 20.62 9,655,122 +0.06(+0.29%)
Oct 26, 2022 20.14 21.93 19.92 20.56 11,090,456 -0.06(-0.29%)
Oct 25, 2022 18.18 20.82 18.18 20.62 15,131,549 +2.57(+14.24%)
Oct 24, 2022 18.15 18.17 16.74 18.05 12,447,549 -0.25(-1.37%)
Oct 21, 2022 17.79 18.35 17.12 18.30 11,480,021 +0.27(+1.50%)
Oct 20, 2022 17.94 19.15 17.59 18.03 10,095,929 +0.12(+0.67%)
Oct 19, 2022 19.14 19.18 17.62 17.91 11,703,475 -1.62(-8.29%)
Oct 18, 2022 19.65 20.08 18.54 19.53 12,619,423 +1.10(+5.97%)
Oct 17, 2022 18.13 19.18 18.08 18.43 11,724,969 +1.16(+6.72%)
Oct 14, 2022 19.38 19.70 17.26 17.27 11,571,310 -1.49(-7.94%)
Oct 13, 2022 18.22 19.48 17.28 18.76 13,743,250 -1.05(-5.30%)
Oct 12, 2022 19.45 20.08 19.13 19.81 9,057,629 +0.46(+2.38%)
Oct 11, 2022 18.56 19.98 17.57 19.35 12,516,287 +0.76(+4.09%)
Oct 10, 2022 19.16 19.20 17.94 18.59 7,213,246 -0.31(-1.64%)
Oct 07, 2022 19.95 20.13 18.43 18.90 11,565,311 -2.05(-9.79%)
Oct 06, 2022 20.82 21.48 20.27 20.95 8,135,275 +0.03(+0.14%)
Oct 05, 2022 20.65 21.14 20.02 20.92 8,572,535 -0.69(-3.19%)
Oct 04, 2022 19.87 21.90 19.85 21.61 15,072,018 +2.60(+13.68%)
Oct 03, 2022 18.80 19.35 18.36 19.01 9,321,387 +0.25(+1.33%)
Sep 30, 2022 18.90 19.75 18.63 18.76 7,754,021 -0.30(-1.57%)
Sep 29, 2022 20.17 20.19 18.50 19.06 12,760,979 -1.60(-7.74%)
Sep 28, 2022 19.60 20.98 19.30 20.66 9,927,090 +1.27(+6.55%)
Sep 27, 2022 19.62 20.63 19.16 19.39 10,692,480 +0.35(+1.84%)
Sep 26, 2022 19.32 20.51 18.85 19.04 9,894,221 -0.24(-1.24%)
Sep 23, 2022 19.83 20.14 18.75 19.28 12,479,437 -0.72(-3.60%)
Sep 22, 2022 21.61 21.64 19.75 20.00 11,631,141 -1.33(-6.24%)
Sep 21, 2022 22.17 23.10 21.32 21.33 11,389,989 -0.81(-3.66%)
Sep 20, 2022 22.35 23.23 21.93 22.14 9,122,194 -0.56(-2.47%)
Sep 19, 2022 22.21 22.88 21.63 22.70 8,220,349 +0.40(+1.79%)
Sep 16, 2022 23.49 23.72 22.15 22.30 13,959,509 -1.69(-7.04%)
Sep 15, 2022 22.71 25.12 22.64 23.99 17,410,704 -0.34(-1.40%)
Sep 14, 2022 24.10 24.37 23.11 24.33 8,037,232 +0.14(+0.58%)
Sep 13, 2022 24.51 25.24 24.03 24.19 10,920,630 -2.60(-9.71%)
Sep 12, 2022 26.58 27.26 25.86 26.79 9,454,416 +0.54(+2.06%)
Sep 09, 2022 24.10 26.43 24.00 26.25 12,629,426 +2.55(+10.76%)
Sep 08, 2022 22.49 23.77 22.25 23.70 8,697,256 +0.64(+2.78%)
Sep 07, 2022 22.24 23.46 21.90 23.06 8,071,608 +0.76(+3.41%)
Sep 06, 2022 22.30 22.99 21.34 22.30 9,479,241 -0.15(-0.67%)
Sep 02, 2022 23.45 23.73 22.12 22.45 10,258,271 -0.71(-3.07%)
Sep 01, 2022 23.25 23.30 21.96 23.16 10,006,600 -0.27(-1.15%)
Aug 31, 2022 24.49 25.14 23.42 23.43 11,010,378 -0.11(-0.47%)
Aug 30, 2022 24.33 24.99 22.79 23.54 12,008,705 -0.45(-1.88%)
Aug 29, 2022 23.73 24.97 23.46 23.99 13,455,434 -0.58(-2.36%)
Aug 26, 2022 27.43 28.80 24.05 24.57 39,517,260 -6.66(-21.33%)
Aug 25, 2022 30.83 31.42 29.70 31.23 18,359,388 +1.00(+3.31%)
Aug 24, 2022 29.93 30.80 29.09 30.23 8,138,823 +0.91(+3.10%)
Aug 23, 2022 29.68 30.48 28.91 29.32 10,181,354 -0.17(-0.58%)
Aug 22, 2022 29.60 31.78 28.88 29.49 12,731,768 -1.43(-4.62%)
Aug 19, 2022 34.03 34.03 30.33 30.92 16,673,253 -4.83(-13.51%)
Aug 18, 2022 37.26 37.26 35.28 35.75 9,820,481 -1.64(-4.39%)
Aug 17, 2022 38.54 38.73 36.28 37.39 11,910,576 -2.52(-6.31%)
Aug 16, 2022 38.44 40.97 37.28 39.91 12,639,123 +1.49(+3.88%)
Aug 15, 2022 38.58 40.77 38.39 38.42 10,240,880 -0.77(-1.96%)
Aug 12, 2022 37.74 39.42 36.64 39.19 10,939,241 +2.22(+6.00%)
Aug 11, 2022 38.45 39.40 36.07 36.97 15,929,620 +0.19(+0.52%)
Aug 10, 2022 35.90 37.95 35.19 36.78 14,983,632 +4.20(+12.89%)
Aug 09, 2022 33.42 34.39 31.86 32.58 10,731,777 -2.32(-6.65%)
Aug 08, 2022 33.35 37.00 33.29 34.90 14,948,823 +1.50(+4.49%)
Aug 05, 2022 30.60 33.73 30.14 33.40 15,187,192 +0.85(+2.61%)
Aug 04, 2022 32.06 33.38 31.41 32.55 13,169,258 +0.65(+2.04%)
Aug 03, 2022 29.03 31.92 29.03 31.90 17,965,430 +3.75(+13.32%)
Aug 02, 2022 26.46 28.81 26.39 28.15 11,866,228 +0.98(+3.61%)
Aug 01, 2022 26.34 28.20 25.57 27.17 10,380,464 +0.33(+1.23%)
Jul 29, 2022 26.42 27.63 25.84 26.84 12,763,118 +1.01(+3.91%)
Jul 28, 2022 25.87 26.65 24.18 25.83 12,232,765 -0.21(-0.81%)
Jul 27, 2022 24.23 26.53 23.29 26.04 17,851,790 +2.94(+12.73%)
Jul 26, 2022 24.95 24.95 22.93 23.10 12,571,648 -3.07(-11.73%)
Jul 25, 2022 26.51 27.00 25.52 26.17 7,718,929 -0.60(-2.24%)
Jul 22, 2022 29.41 30.30 26.11 26.77 15,974,143 -2.98(-10.02%)
Jul 21, 2022 29.06 30.73 28.58 29.75 16,365,335 +0.08(+0.27%)
Jul 20, 2022 26.41 29.75 26.03 29.67 23,287,988 +3.64(+13.98%)
Jul 19, 2022 24.48 26.08 23.52 26.03 13,153,966 +2.19(+9.19%)
Jul 18, 2022 23.72 25.47 23.63 23.84 18,668,112 +0.78(+3.38%)
Jul 15, 2022 22.49 23.08 21.15 23.06 14,497,328 +1.24(+5.68%)
Jul 14, 2022 20.61 22.84 20.18 21.82 20,132,284 +1.03(+4.95%)
Jul 13, 2022 20.77 21.29 20.05 20.79 16,219,817 -1.41(-6.35%)
Jul 12, 2022 21.68 22.86 21.01 22.20 14,393,947 +0.83(+3.88%)
Jul 11, 2022 22.90 23.29 21.05 21.37 11,495,250 -1.97(-8.44%)
Jul 08, 2022 22.10 23.62 21.45 23.34 19,782,260 -0.27(-1.14%)
Jul 07, 2022 20.26 23.66 20.26 23.61 19,544,308 +3.44(+17.06%)
Jul 06, 2022 19.61 20.66 19.45 20.17 14,953,685 +0.34(+1.71%)
Jul 05, 2022 16.95 19.84 16.24 19.83 16,638,939 +2.64(+15.36%)
Jul 01, 2022 18.36 19.04 16.77 17.19 19,013,342 -0.87(-4.82%)
Jun 30, 2022 18.63 18.84 17.44 18.06 11,383,961 -0.96(-5.05%)
Jun 29, 2022 19.90 19.95 18.62 19.02 13,320,240 -1.52(-7.40%)
Jun 28, 2022 22.25 22.99 20.30 20.54 13,162,844 -2.16(-9.52%)
Jun 27, 2022 23.83 24.19 21.88 22.70 12,965,249 -0.58(-2.49%)
Jun 24, 2022 22.01 23.85 21.34 23.28 28,243,498 +1.63(+7.53%)
Jun 23, 2022 19.50 21.78 19.08 21.65 16,548,107 +2.38(+12.35%)
Jun 22, 2022 18.65 20.08 18.59 19.27 10,517,129 +0.06(+0.31%)
Jun 21, 2022 18.77 21.01 18.64 19.21 15,521,263 +0.91(+4.97%)
Jun 17, 2022 16.99 18.46 16.53 18.30 12,901,784 +1.58(+9.45%)
Jun 16, 2022 17.50 17.89 16.40 16.72 12,581,726 -1.88(-10.11%)
Jun 15, 2022 17.71 19.19 17.44 18.60 14,276,218 +0.90(+5.08%)
Jun 14, 2022 18.32 18.48 17.18 17.70 13,052,942 -0.22(-1.23%)
Jun 13, 2022 19.40 19.67 17.36 17.92 14,734,308 -2.52(-12.33%)
Jun 10, 2022 20.52 21.14 19.42 20.44 16,408,346 -0.74(-3.49%)
Jun 09, 2022 22.82 23.23 20.75 21.18 12,154,809 -2.15(-9.22%)
Jun 08, 2022 23.25 24.92 22.72 23.33 15,572,518 -1.02(-4.19%)
Jun 07, 2022 22.85 24.64 21.83 24.35 17,444,912 +0.62(+2.61%)
Jun 06, 2022 25.67 26.29 23.40 23.73 20,028,060 -1.37(-5.46%)
Jun 03, 2022 25.18 26.18 24.46 25.10 11,418,121 -1.32(-5.00%)
Jun 02, 2022 23.94 26.68 23.80 26.42 18,283,932 +2.10(+8.63%)
Jun 01, 2022 28.74 28.77 23.76 24.32 27,455,496 -4.18(-14.67%)
May 31, 2022 30.68 31.08 27.73 28.50 19,950,160 -1.85(-6.10%)
May 27, 2022 28.14 30.87 28.14 30.35 26,709,984 +2.33(+8.32%)
May 26, 2022 22.83 28.47 22.52 28.02 30,407,888 +5.00(+21.72%)
May 25, 2022 20.77 23.08 20.43 23.02 13,816,577 +2.26(+10.89%)
May 24, 2022 23.75 23.90 19.96 20.76 18,915,198 -3.76(-15.33%)
May 23, 2022 24.78 25.55 23.52 24.52 13,127,035 -0.30(-1.21%)
May 20, 2022 26.07 26.18 22.78 24.82 15,057,653 -0.89(-3.46%)
May 19, 2022 24.19 27.06 23.38 25.71 21,019,306 +1.26(+5.15%)
May 18, 2022 24.53 27.50 23.78 24.45 28,732,038 -0.79(-3.13%)
May 17, 2022 23.74 25.33 22.82 25.24 23,066,194 +2.29(+9.98%)
May 16, 2022 23.65 25.52 22.20 22.95 32,561,836 -0.76(-3.21%)
May 13, 2022 24.83 25.32 21.21 23.71 85,159,384 +5.67(+31.43%)
May 12, 2022 14.14 19.37 13.64 18.04 51,417,956 +3.41(+23.31%)
May 11, 2022 17.35 17.66 14.49 14.63 22,363,884 -3.56(-19.57%)
May 10, 2022 18.82 20.64 16.55 18.19 27,808,778 -2.40(-11.66%)
May 09, 2022 24.44 24.53 20.40 20.59 14,161,140 -4.36(-17.47%)
May 06, 2022 26.81 26.81 23.42 24.95 10,476,317 -2.07(-7.66%)
May 05, 2022 30.45 30.73 26.51 27.02 9,301,821 -4.74(-14.92%)
May 04, 2022 30.05 31.93 27.96 31.76 8,147,936 +1.66(+5.51%)
May 03, 2022 30.15 31.78 29.63 30.10 4,828,064 -0.26(-0.86%)
May 02, 2022 28.74 30.43 27.85 30.36 6,465,988 +1.66(+5.78%)
Apr 29, 2022 30.98 32.72 28.59 28.70 7,276,851 -2.51(-8.04%)
Apr 28, 2022 30.50 31.72 28.42 31.21 7,576,924 +1.85(+6.30%)
Apr 27, 2022 30.25 31.36 28.22 29.36 7,153,597 -0.82(-2.72%)
Apr 26, 2022 32.25 32.44 29.67 30.18 5,943,884 -2.29(-7.05%)
Apr 25, 2022 31.50 32.99 31.14 32.47 8,254,135 +1.31(+4.20%)
Apr 22, 2022 33.06 33.80 30.35 31.16 8,930,790 -1.74(-5.29%)
Apr 21, 2022 35.58 36.50 32.13 32.90 6,700,906 -1.86(-5.35%)
Apr 20, 2022 36.75 36.79 34.60 34.76 5,507,353 -2.27(-6.13%)
Apr 19, 2022 35.00 37.46 34.71 37.03 6,334,622 +1.82(+5.17%)
Apr 18, 2022 35.27 36.30 34.28 35.21 8,348,754 +0.02(+0.06%)
Apr 14, 2022 38.29 38.34 35.05 35.19 5,968,176 -3.21(-8.36%)
Apr 13, 2022 37.02 38.82 36.60 38.40 5,277,853 +0.92(+2.45%)
Apr 12, 2022 39.21 40.31 36.99 37.48 9,101,809 -0.22(-0.58%)
Apr 11, 2022 36.40 39.52 35.68 37.70 11,784,096 +0.12(+0.32%)
Apr 08, 2022 38.33 39.50 37.30 37.58 5,944,469 -1.12(-2.89%)
Apr 07, 2022 40.93 41.69 37.03 38.70 9,986,514 -2.17(-5.31%)
Apr 06, 2022 42.59 42.59 38.98 40.87 14,210,135 -2.97(-6.77%)
Apr 05, 2022 47.66 48.95 43.17 43.84 9,346,085 -3.86(-8.09%)
Apr 04, 2022 47.23 48.46 46.12 47.70 7,461,774 +1.09(+2.34%)
Apr 01, 2022 46.61 47.33 44.33 46.61 10,532,384 +0.33(+0.71%)
Mar 31, 2022 46.87 48.85 45.41 46.28 12,291,803 -0.47(-1.01%)
Mar 30, 2022 47.70 51.49 46.00 46.75 20,799,416 -1.40(-2.91%)
Mar 29, 2022 44.36 48.97 44.10 48.15 14,640,911 +4.90(+11.33%)
Mar 28, 2022 42.49 44.25 40.92 43.25 5,956,691 +1.09(+2.59%)
Mar 25, 2022 44.64 44.76 40.32 42.16 12,513,890 -2.64(-5.89%)
Mar 24, 2022 44.27 46.36 42.60 44.80 11,195,268 +0.69(+1.56%)
Mar 23, 2022 42.73 47.23 42.47 44.11 14,190,140 +0.61(+1.40%)
Mar 22, 2022 40.13 43.65 39.80 43.50 11,570,310 +1.54(+3.67%)
Mar 21, 2022 39.54 44.30 39.51 41.96 16,391,952 +1.25(+3.07%)
Mar 18, 2022 36.65 41.13 36.38 40.71 20,082,004 +3.96(+10.78%)
Mar 17, 2022 32.80 36.99 32.69 36.75 15,224,469 +3.41(+10.23%)
Mar 16, 2022 29.14 33.37 28.81 33.34 18,693,324 +5.01(+17.68%)
Mar 15, 2022 26.73 28.40 26.06 28.33 11,442,450 +2.11(+8.05%)
Mar 14, 2022 29.82 29.85 26.02 26.22 22,623,820 -4.64(-15.04%)
Mar 11, 2022 37.00 37.06 30.78 30.86 14,114,046 -5.69(-15.57%)
Mar 10, 2022 36.18 37.33 34.48 36.55 5,848,053 -0.25(-0.68%)
Mar 09, 2022 35.14 37.24 34.65 36.80 7,204,462 +2.52(+7.35%)
Mar 08, 2022 33.61 36.22 31.78 34.28 8,638,384 +0.72(+2.15%)
Mar 07, 2022 36.13 37.78 32.95 33.56 8,147,999 -2.26(-6.31%)
Mar 04, 2022 38.80 40.10 35.23 35.82 7,711,165 -3.28(-8.39%)
Mar 03, 2022 42.26 42.58 38.81 39.10 7,847,417 -2.70(-6.46%)
Mar 02, 2022 42.91 43.00 39.44 41.80 8,279,625 -0.56(-1.32%)
Mar 01, 2022 41.60 43.49 40.25 42.36 10,320,102 +0.52(+1.24%)
Feb 28, 2022 39.06 43.40 38.64 41.84 18,654,104 +2.65(+6.76%)
Feb 25, 2022 38.02 39.21 37.79 39.19 9,912,604 +0.48(+1.24%)
Feb 24, 2022 32.70 38.94 32.29 38.71 17,987,976 +3.71(+10.60%)
Feb 23, 2022 36.72 37.15 35.00 35.00 10,897,564 -1.41(-3.87%)
Feb 22, 2022 36.31 38.50 36.05 36.41 12,262,121 -0.92(-2.46%)
Feb 18, 2022 37.33 0 -0.34(-0.90%)
Feb 17, 2022 42.15 43.00 37.52 37.67 21,369,804 -5.25(-12.23%)
Feb 16, 2022 44.13 44.50 41.86 42.92 15,343,121 -1.88(-4.20%)
Feb 15, 2022 45.00 45.20 42.12 44.80 27,174,196 +1.10(+2.52%)
Feb 14, 2022 44.93 47.68 43.24 43.70 26,721,426 -2.85(-6.12%)
Feb 11, 2022 53.06 54.49 45.58 46.55 63,024,104 -12.13(-20.67%)
Feb 10, 2022 75.24 83.49 50.00 58.68 86,266,512 -16.00(-21.42%)
Feb 09, 2022 67.42 75.06 66.91 74.68 17,426,408 +9.43(+14.45%)
Feb 08, 2022 62.00 65.98 61.63 65.25 10,034,518 +1.75(+2.76%)
Feb 07, 2022 63.01 68.84 62.00 63.50 13,510,687 +0.75(+1.20%)
Feb 04, 2022 58.47 64.56 56.64 62.75 14,572,123 +5.26(+9.15%)
Feb 03, 2022 56.99 57.49 9,078,968 -3.40(-5.58%)
Feb 02, 2022 64.26 65.41 59.27 60.89 13,907,084 -6.59(-9.77%)
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.