Affirm Holdings Inc (AFRM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.5499 | 15.5593893369 | 54.9501 | 64.36 | 51.7 | 12340395 | 59.68516879 | CS |
| 4 | 21.01 | 49.4469286891 | 42.49 | 64.36 | 40.6317 | 12294104 | 52.01368192 | CS |
| 12 | 24.39 | 62.3625671184 | 39.11 | 64.36 | 35.72 | 11590885 | 46.15560793 | CS |
| 26 | 30.56 | 92.7747419551 | 32.94 | 64.36 | 22.25 | 8926755 | 39.71805815 | CS |
| 52 | 38.47 | 153.695565322 | 25.03 | 64.36 | 22.25 | 10860315 | 39.88762093 | CS |
| 156 | -72.5 | -53.3088235294 | 136 | 140.42 | 8.62 | 13706635 | 29.57402467 | CS |
| 260 | -27.4 | -30.1430143014 | 90.9 | 176.65 | 8.62 | 12110958 | 39.71556635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 63.19 | -0.77 | -1.20 | 64 | 64.56 | 61.88 | 7710060 |
| 1732059300 | 63.96 | 1.9 | 3.06 | 60.16 | 64.01 | 59.89 | 11470574 |
| 1731972900 | 62.06 | 5.91 | 10.53 | 57.41 | 62.88 | 57.35 | 17380569 |
| 1731713700 | 56.15 | 2.94 | 5.53 | 53 | 57.5 | 51.7 | 17790759 |
| 1731627300 | 53.21 | -1.61 | -2.94 | 55.18 | 55.18 | 52.9801 | 8254457 |
| 1731540900 | 54.82 | -2.77 | -4.81 | 58.5 | 59.2699 | 53.84 | 12805209 |
| 1731454500 | 57.59 | 0.01 | 0.01 | 55.67 | 57.93 | 54.86 | 18797397 |
| 1731368100 | 57.585 | 11.11 | 23.89 | 47.99 | 57.76 | 47.98 | 31171261 |
| 1731108900 | 46.48 | -2.31 | -4.73 | 48.1 | 48.1 | 42.68 | 26533673 |
| 1731022500 | 48.79 | -1.21 | -2.42 | 51.42 | 51.6 | 48.3 | 19091184 |
| 1730936100 | 50 | 4.4 | 9.65 | 48.85 | 50.05 | 47.68 | 12207727 |
| 1730849700 | 45.6 | 1.91 | 4.37 | 43.62 | 46.11 | 43.4748 | 7240487 |
| 1730763300 | 43.69 | 0.47 | 1.09 | 43.42 | 44.8501 | 43.05 | 6606453 |
| 1730500500 | 43.22 | -0.63 | -1.44 | 44.03 | 44.34 | 42.05 | 6722522 |
| 1730414100 | 43.85 | -1.39 | -3.07 | 44.39 | 45.29 | 42.78 | 7527360 |
| 1730327700 | 45.24 | 2.37 | 5.53 | 42.44 | 46.27 | 42.4 | 10618104 |
| 1730241300 | 42.87 | 0.75 | 1.78 | 41.84 | 42.98 | 41.09 | 7559334 |
| 1730154900 | 42.12 | 1.42 | 3.49 | 41.87 | 43.54 | 41.5 | 8913245 |
| 1729895700 | 40.7 | -1.33 | -3.16 | 42.25 | 42.47 | 40.6317 | 5579002 |
| 1729809300 | 42.03 | 0.22 | 0.53 | 42.49 | 43.33 | 41.35 | 5948910 |
| 1729722900 | 41.81 | -2.18 | -4.96 | 43.62 | 44.39 | 41.49 | 7312656 |
| 1729636500 | 43.99 | 0.34 | 0.78 | 43.32 | 44.005 | 42.93 | 4144909 |
| 1729550100 | 43.65 | -0.89 | -2.00 | 45.24 | 46 | 43.42 | 5789480 |
| 1729290900 | 44.54 | 0.61 | 1.39 | 44.07 | 45.1286 | 42.52 | 8912505 |
| 1729204500 | 43.93 | -4.04 | -8.42 | 47.4 | 47.71 | 43.65 | 13066266 |
| 1729118100 | 47.97 | 0.11 | 0.23 | 48.29 | 48.5 | 46.8 | 5407514 |
| 1729031700 | 47.86 | -1.4 | -2.84 | 49.34 | 50.09 | 47.23 | 9249454 |
| 1728945300 | 49.26 | 2.18 | 4.63 | 47.2 | 49.595 | 46.21 | 17743487 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
