Affirm Holdings Inc (AFRM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 1.62137474309 | 43.79 | 47.98 | 42.36 | 12283893 | 44.73433204 | CS |
| 4 | 12.25 | 37.984496124 | 32.25 | 47.98 | 30.4601 | 14664404 | 41.71427423 | CS |
| 12 | 15.16 | 51.670074983 | 29.34 | 47.98 | 22.25 | 8977347 | 35.6792495 | CS |
| 26 | 8.14 | 22.3872387239 | 36.36 | 47.98 | 22.25 | 7602666 | 34.24284604 | CS |
| 52 | 24.53 | 122.834251377 | 19.97 | 52.48 | 15.9725 | 11562767 | 34.71056264 | CS |
| 156 | -78.88 | -63.9325660561 | 123.38 | 176.65 | 8.62 | 13975854 | 35.34332913 | CS |
| 260 | -46.4 | -51.0451045105 | 90.9 | 176.65 | 8.62 | 12191674 | 39.38820375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 44.62 | -0.05 | -0.11 | 44.6 | 44.88 | 42.36 | 10037321 |
| 1727130900 | 44.67 | -0.26 | -0.58 | 45.2 | 46.04 | 44.63 | 7476068 |
| 1726871700 | 44.93 | -0.05 | -0.11 | 44.98 | 46 | 43.92 | 10699706 |
| 1726785300 | 44.98 | 0.7 | 1.58 | 46.58 | 47.98 | 44.35 | 20888095 |
| 1726698900 | 44.28 | 0.28 | 0.64 | 43.79 | 45.63 | 43.25 | 12318275 |
| 1726612500 | 44 | -0.06 | -0.14 | 44.93 | 45.04 | 43.32 | 9245067 |
| 1726526100 | 44.06 | 0.05 | 0.11 | 43.94 | 44.9897 | 42.5 | 9101391 |
| 1726266900 | 44.01 | 2.27 | 5.44 | 42.39 | 44.63 | 42.39 | 12597062 |
| 1726180500 | 41.74 | 1.5 | 3.73 | 40.02 | 41.88 | 39.17 | 9766888 |
| 1726094100 | 40.24 | 2.97 | 7.97 | 37.4 | 40.29 | 37.14 | 11324458 |
| 1726007700 | 37.27 | -0.9 | -2.36 | 38.17 | 38.18 | 35.72 | 9555026 |
| 1725921300 | 38.17 | -0.27 | -0.70 | 38.75 | 39.8 | 38.12 | 7932694 |
| 1725662100 | 38.44 | -1.2 | -3.03 | 40.1 | 41.31 | 37.84 | 9492048 |
| 1725575700 | 39.64 | -0.59 | -1.47 | 39.88 | 42 | 39.52 | 9642378 |
| 1725489300 | 40.23 | -1.36 | -3.27 | 41 | 42.48 | 39.18 | 12882220 |
| 1725402900 | 41.59 | -2.42 | -5.50 | 44.12 | 44.99 | 40.735 | 15076370 |
| 1725057300 | 44.01 | 2.35 | 5.64 | 41.5 | 44.8894 | 40.57 | 30042209 |
| 1724970900 | 41.66 | 10.08 | 31.92 | 39.11 | 42.87 | 37.52 | 54382633 |
| 1724884500 | 31.58 | -0.93 | -2.86 | 32.25 | 32.509999 | 30.4601 | 16163776 |
| 1724798100 | 32.509999 | 0.63 | 1.98 | 31.5 | 32.67 | 31.5 | 8390828 |
| 1724711700 | 31.88 | 0.42 | 1.34 | 32.409999 | 32.4899 | 31.05 | 9258595 |
| 1724452500 | 31.46 | 1.5 | 5.01 | 30.1 | 32.17 | 30.02 | 8083954 |
| 1724366100 | 29.96 | 0.21 | 0.71 | 29.65 | 31.44 | 29.62 | 9933791 |
| 1724279700 | 29.75 | 0.46 | 1.57 | 29.32 | 29.84 | 28.47 | 6156983 |
| 1724193300 | 29.29 | -1.05 | -3.46 | 30.39 | 31.46 | 29.195 | 7744681 |
| 1724106900 | 30.34 | 1.89 | 6.64 | 28.51 | 30.38 | 28.36 | 5763985 |
| 1723847700 | 28.45 | 0.08 | 0.28 | 28.42 | 28.9 | 28.15 | 4502486 |
| 1723761300 | 28.37 | 1.79 | 6.73 | 27.29 | 28.57 | 27.2 | 7032511 |
| 1723674900 | 26.58 | 0.33 | 1.26 | 26.758 | 26.88 | 25.97 | 3872882 |
| 1723588500 | 26.25 | 1.08 | 4.29 | 25.76 | 26.48 | 25.655 | 5334985 |
| 1723502100 | 25.17 | -0.27 | -1.06 | 25.33 | 25.43 | 24.67 | 4271904 |
| 1723242900 | 25.44 | 0.23 | 0.89 | 25.34 | 25.82 | 24.68 | 4956612 |
| 1723156500 | 25.215 | 1.1 | 4.54 | 24.37 | 25.2715 | 24.15 | 4242803 |
| 1723070100 | 24.12 | -0.04 | -0.17 | 25.77 | 26.312 | 24.1 | 7098709 |
| 1722983700 | 24.16 | -0.4 | -1.63 | 24.74 | 24.96 | 23.935 | 4439945 |
| 1722897300 | 24.56 | -1.21 | -4.70 | 22.25 | 25.16 | 22.25 | 6667677 |
| 1722638100 | 25.77 | -0.65 | -2.46 | 25.15 | 25.82 | 23.95 | 7988476 |
| 1722551700 | 26.42 | -1.87 | -6.61 | 28.18 | 28.84 | 25.97 | 6938842 |
| 1722465300 | 28.29 | 0.83 | 3.02 | 28.11 | 29.334 | 27.8 | 7144804 |
| 1722378900 | 27.46 | 0.62 | 2.31 | 28.55 | 29.2 | 27.01 | 7649812 |
| 1722292500 | 26.84 | -0.26 | -0.96 | 27.34 | 27.8 | 26.535 | 4379775 |
| 1722033300 | 27.1 | 0.64 | 2.42 | 27.7 | 27.7 | 26.52 | 5114057 |
| 1721946900 | 26.46 | 0 | 0.00 | 26.7 | 27.21 | 25.9 | 4763691 |
| 1721860500 | 26.46 | -2.88 | -9.82 | 28.75 | 29.0846 | 26.36 | 6668286 |
| 1721774100 | 29.34 | -0.39 | -1.31 | 29.56 | 29.945 | 29.27 | 2534851 |
| 1721687700 | 29.73 | -0.23 | -0.77 | 30.36 | 30.61 | 29.29 | 3034039 |
| 1721428500 | 29.96 | -0.9 | -2.92 | 30.15 | 30.69 | 29.9 | 4072227 |
| 1721342100 | 30.86 | -1.41 | -4.37 | 32.049999 | 32.729999 | 30.48 | 6261734 |
| 1721255700 | 32.27 | -1.19 | -3.56 | 32.32 | 34.3 | 31.904 | 8530939 |
| 1721169300 | 33.46 | 1.36 | 4.24 | 32.4 | 33.47 | 32.1238 | 8873014 |
| 1721082900 | 32.1 | 2.56 | 8.67 | 29.72 | 32.36 | 29.62 | 10710177 |
| 1720823700 | 29.54 | -0.07 | -0.24 | 29.83 | 30.46 | 29.39 | 5896548 |
| 1720737300 | 29.61 | 1.44 | 5.11 | 30.2 | 30.35 | 28.87 | 7343568 |
| 1720650900 | 28.17 | -0.19 | -0.67 | 28.59 | 28.7796 | 27.45 | 4859375 |
| 1720564500 | 28.36 | 0.21 | 0.75 | 28.02 | 29.1799 | 27.77 | 5224889 |
| 1720478100 | 28.15 | -0.4 | -1.40 | 28.81 | 28.81 | 27.6 | 7791120 |
| 1720218900 | 28.55 | -0.43 | -1.48 | 28.75 | 28.88 | 28.35 | 4896133 |
| 1720040640 | 28.98 | -0.4 | -1.36 | 29.34 | 29.54 | 28.71 | 3632762 |
| 1719959700 | 29.38 | -0.45 | -1.51 | 29.96 | 30.13 | 29.1629 | 5111100 |
| 1719873300 | 29.83 | -0.38 | -1.26 | 30.21 | 30.44 | 29.46 | 3575966 |
| 1719614100 | 30.21 | -0.25 | -0.82 | 30.5 | 31.451 | 29.6 | 11312035 |
| 1719527700 | 30.46 | -0.95 | -3.02 | 30.75 | 31.24 | 30.4 | 8016618 |
| 1719441300 | 31.41 | -1.56 | -4.73 | 32.869999 | 32.875 | 31.22 | 6098713 |
| 1719354900 | 32.97 | -0.73 | -2.17 | 33.29 | 33.439999 | 32.5265 | 6048827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
