Affirm Holdings Inc (AFRM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.39 | 18.7278256462 | 39.46 | 47.18 | 37.3131 | 8899581 | 41.35588887 | CS |
| 4 | 4.46 | 10.5213493749 | 42.39 | 47.98 | 37.3131 | 8869601 | 42.82156872 | CS |
| 12 | 16.7 | 55.3897180763 | 30.15 | 47.98 | 22.25 | 9011778 | 37.26546027 | CS |
| 26 | 13.25 | 39.4345238095 | 33.6 | 47.98 | 22.25 | 7799677 | 34.77285336 | CS |
| 52 | 27.07 | 136.855409505 | 19.78 | 52.48 | 15.9725 | 11293032 | 35.72119169 | CS |
| 156 | -95.05 | -66.9837914024 | 141.9 | 176.65 | 8.62 | 13785220 | 33.60835753 | CS |
| 260 | -44.05 | -48.4598459846 | 90.9 | 176.65 | 8.62 | 12126699 | 39.40021181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 47.08 | 5.07 | 12.07 | 43.3 | 48.4 | 43.21 | 19644923 |
| 1728599700 | 42.01 | -1.24 | -2.87 | 42.53 | 43.23 | 41.63 | 7455838 |
| 1728513300 | 43.25 | 2.1 | 5.10 | 42.89 | 43.83 | 41.53 | 13610806 |
| 1728426900 | 41.15 | 2.55 | 6.61 | 40.75 | 41.6999 | 39.2736 | 12991574 |
| 1728340500 | 38.6 | -0.76 | -1.93 | 39.38 | 39.59 | 38.14 | 5223145 |
| 1728081300 | 39.36 | 0.86 | 2.23 | 39.46 | 39.6399 | 37.3131 | 7259172 |
| 1727994900 | 38.5 | -0.55 | -1.41 | 38.71 | 39.19 | 37.74 | 3796727 |
| 1727908500 | 39.05 | 0.57 | 1.48 | 38.38 | 39.53 | 37.9 | 5887473 |
| 1727822100 | 38.48 | -2.34 | -5.73 | 40.91 | 41.01 | 38.37 | 6220455 |
| 1727735700 | 40.82 | -0.34 | -0.83 | 40.54 | 41.95 | 40.02 | 5960582 |
| 1727476500 | 41.16 | -0.48 | -1.15 | 42.38 | 42.69 | 40.87 | 5074688 |
| 1727390100 | 41.64 | -1.6 | -3.70 | 43.54 | 43.79 | 41.38 | 7819987 |
| 1727303700 | 43.24 | -1.38 | -3.09 | 44.72 | 45.76 | 43.15 | 6535745 |
| 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 | 21961302 |
| 1726698900 | 44.28 | 0.28 | 0.64 | 43.79 | 45.63 | 43.25 | 12452501 |
| 1726612500 | 44 | -0.06 | -0.14 | 44.93 | 45.08 | 43.32 | 9595739 |
| 1726526100 | 44.06 | 0.05 | 0.11 | 43.94 | 44.9897 | 42.5 | 9314903 |
| 1726266900 | 44.01 | 2.27 | 5.44 | 42.39 | 44.63 | 42.39 | 13197696 |
| 1726180500 | 41.74 | 1.5 | 3.73 | 40.02 | 41.88 | 39.17 | 10156022 |
| 1726094100 | 40.24 | 2.97 | 7.97 | 37.4 | 40.29 | 37.14 | 11324458 |
| 1726007700 | 37.27 | -0.9 | -2.36 | 38.17 | 38.4099 | 35.72 | 9931306 |
| 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 | 9743953 |
| 1725575700 | 39.64 | -0.59 | -1.47 | 40.31 | 42 | 39.52 | 9915561 |
| 1725489300 | 40.23 | -1.36 | -3.27 | 41 | 42.48 | 39.18 | 12882306 |
| 1725402900 | 41.59 | -2.42 | -5.50 | 43.78 | 44.99 | 40.735 | 16033973 |
| 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 | 28.41 | 28.9 | 28.15 | 4719159 |
| 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 | 25.6 | 26.48 | 25.35 | 5560355 |
| 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 | 6900394 |
| 1722638100 | 25.77 | -0.65 | -2.46 | 25.15 | 25.82 | 23.95 | 8227425 |
| 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 | 4907821 |
| 1721860500 | 26.46 | -2.88 | -9.82 | 29.12 | 29.175 | 26.36 | 6787487 |
| 1721774100 | 29.34 | -0.29 | -0.98 | 29.56 | 29.945 | 29.27 | 2534851 |
| 1721687700 | 29.63 | -0.33 | -1.10 | 30.36 | 30.61 | 29.29 | 3640746 |
| 1721428500 | 29.96 | -0.9 | -2.92 | 30.58 | 30.69 | 29.9 | 4188837 |
| 1721342100 | 30.86 | -1.41 | -4.37 | 32.049999 | 32.729999 | 30.48 | 6260930 |
| 1721255700 | 32.27 | -1.19 | -3.56 | 32.32 | 34.3 | 31.904 | 8779498 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
