Affirm Holdings Inc (78P)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.97 | -11.437479488 | 60.94 | 65.4 | 53.34 | 1732 | 59.59096735 | DE |
| 4 | -12.21 | -18.4496826836 | 66.18 | 69.989999 | 53.34 | 2902 | 62.97111176 | DE |
| 12 | 12.94 | 31.5378990982 | 41.03 | 69.989999 | 37.75 | 4156 | 54.68269359 | DE |
| 26 | 27.885 | 106.900517539 | 26.085 | 69.989999 | 19.802 | 4079 | 43.57002646 | DE |
| 52 | 13.47 | 33.2592592593 | 40.5 | 69.989999 | 19.802 | 3737 | 39.41414149 | DE |
| 156 | 35.47 | 191.72972973 | 18.5 | 69.989999 | 15.3 | 4988 | 34.64329924 | DE |
| 260 | 35.47 | 191.72972973 | 18.5 | 69.989999 | 15.3 | 4988 | 34.64329924 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 54.06 | -1.97 | -3.52 | 56.8 | 57.29 | 53.34 | 2715 |
| 1736458020 | 56.03 | -0.62 | -1.09 | 56.61 | 56.61 | 55.88 | 1525 |
| 1736371620 | 56.65 | -1.96 | -3.34 | 59.99 | 60.12 | 56.65 | 2123 |
| 1736285220 | 58.61 | -4.39 | -6.97 | 62.05 | 63.3 | 58.61 | 1779 |
| 1736198820 | 63 | -1.32 | -2.05 | 64.2 | 65.4 | 62.84 | 1420 |
| 1735939620 | 64.319998 | 4.32 | 7.20 | 60.94 | 64.319998 | 59.93 | 1814 |
| 1735853220 | 60 | -0.83 | -1.36 | 58.49 | 62.07 | 58.4 | 1320 |
| 1735594020 | 60.83 | -0.14 | -0.23 | 61.37 | 61.44 | 60.83 | 273 |
| 1735334820 | 60.97 | -1.58 | -2.53 | 63.65 | 64.26 | 60.97 | 1464 |
| 1734989220 | 62.55 | 0.72 | 1.16 | 63.02 | 64.3 | 60.37 | 1369 |
| 1734730020 | 61.83 | 0.8 | 1.31 | 60.01 | 64.019999 | 57.18 | 7029 |
| 1734643620 | 61.03 | -0.38 | -0.62 | 61.22 | 63.8 | 59.56 | 5305 |
| 1734557220 | 61.41 | -6.59 | -9.69 | 66.98 | 68.62 | 60.48 | 5594 |
| 1734470820 | 68 | -1 | -1.45 | 68 | 68.59 | 63.45 | 5365 |
| 1734384420 | 69 | 1.34 | 1.98 | 67.89 | 69.91 | 66.56 | 2882 |
| 1734125220 | 67.66 | 1.69 | 2.56 | 66.18 | 69.989999 | 64.81 | 4262 |
| 1734038820 | 65.97 | -0.77 | -1.15 | 66.83 | 66.83 | 64.48 | 1077 |
| 1733952420 | 66.739999 | 3.84 | 6.10 | 63.64 | 67.11 | 62.67 | 1557 |
| 1733866020 | 62.9 | -2.14 | -3.29 | 65.58 | 66.48 | 62.67 | 2225 |
| 1733779620 | 65.04 | -2.81 | -4.14 | 68.37 | 69.06 | 63.7 | 3294 |
| 1733520420 | 67.849999 | 3.26 | 5.05 | 64.129999 | 68.48 | 64.129999 | 2357 |
| 1733434020 | 64.59 | -3.05 | -4.51 | 68.91 | 69.27 | 64.59 | 2578 |
| 1733347620 | 67.64 | 0.74 | 1.11 | 67.13 | 68.01 | 66.9 | 1257 |
| 1733261220 | 66.9 | 2.16 | 3.34 | 64.45 | 68.38 | 63.5 | 3804 |
| 1733174820 | 64.739999 | -1.62 | -2.44 | 66.209998 | 68.989999 | 64.04 | 4185 |
| 1732915620 | 66.36 | 1.42 | 2.19 | 63.8 | 66.93 | 63.8 | 1868 |
| 1732829220 | 64.94 | -0.06 | -0.09 | 64.64 | 65.64 | 63.96 | 785 |
| 1732742820 | 65 | 1.89 | 2.99 | 63.85 | 65.56 | 62.34 | 3190 |
| 1732656420 | 63.11 | -3.45 | -5.18 | 65.64 | 65.79 | 62.75 | 5458 |
| 1732570020 | 66.56 | 2.54 | 3.97 | 64.25 | 66.9 | 63.85 | 7163 |
| 1732310820 | 64.019999 | 1.42 | 2.27 | 62.01 | 67.13 | 62.01 | 4018 |
| 1732224420 | 62.6 | 2.81 | 4.70 | 58.96 | 63.39 | 58.96 | 5508 |
| 1732138020 | 59.79 | -0.36 | -0.60 | 61.07 | 61.17 | 58.62 | 7370 |
| 1732051620 | 60.15 | 1.36 | 2.31 | 59.31 | 60.54 | 56.34 | 6196 |
| 1731965220 | 58.79 | 5.43 | 10.18 | 54.14 | 59.2 | 53.26 | 11799 |
| 1731705960 | 53.36 | 2.72 | 5.37 | 50 | 54.6 | 49.14 | 3837 |
| 1731619560 | 50.64 | -1.15 | -2.22 | 51.59 | 52.4 | 50.01 | 3815 |
| 1731533160 | 51.79 | -1.91 | -3.56 | 54.67 | 56.19 | 50.85 | 5426 |
| 1731446820 | 53.7 | -0.09 | -0.17 | 54.39 | 54.39 | 51.07 | 4106 |
| 1731360420 | 53.79 | 10.3 | 23.67 | 43.82 | 54.34 | 43.82 | 14926 |
| 1731101220 | 43.495 | -1.51 | -3.34 | 43.945 | 46.205 | 39.74 | 16345 |
| 1731014760 | 45 | -1.36 | -2.92 | 46.725 | 48.5 | 44.88 | 16262 |
| 1730928360 | 46.355 | 4.45 | 10.62 | 42.5 | 46.695 | 42.494999 | 7705 |
| 1730841960 | 41.905 | 1.86 | 4.63 | 40.205 | 42.215 | 40.185 | 1396 |
| 1730755560 | 40.049999 | -0.06 | -0.15 | 39.42 | 40.955 | 39.34 | 2929 |
| 1730496360 | 40.11 | -0.24 | -0.59 | 40.72 | 40.9 | 38.92 | 3272 |
| 1730409960 | 40.35 | -0.89 | -2.15 | 41.299999 | 41.32 | 39.315 | 1769 |
| 1730323560 | 41.235 | 1.69 | 4.26 | 39.56 | 42.494999 | 39.52 | 5473 |
| 1730237160 | 39.549999 | 0.55 | 1.41 | 39.345 | 39.549999 | 38.28 | 3608 |
| 1730150760 | 39 | 1.15 | 3.04 | 37.805 | 39.71 | 37.805 | 772 |
| 1729888020 | 37.85 | -0.75 | -1.94 | 38.61 | 39.104999 | 37.75 | 2757 |
| 1729801560 | 38.6 | 0.04 | 0.10 | 39.505 | 40 | 38.15 | 3307 |
| 1729715160 | 38.56 | -2.09 | -5.13 | 40.985 | 41.159999 | 38.505 | 3512 |
| 1729628760 | 40.645 | 0.29 | 0.71 | 40.005 | 40.645 | 39.63 | 1346 |
| 1729542360 | 40.36 | -0.95 | -2.29 | 41.2 | 42 | 40.24 | 2335 |
| 1729283160 | 41.305 | 0.6 | 1.49 | 41.03 | 41.305 | 39.39 | 4472 |
| 1729196760 | 40.7 | -3.26 | -7.41 | 43.575 | 44.735 | 40.405 | 7049 |
| 1729110360 | 43.955 | 0.23 | 0.53 | 43.535 | 44.41 | 42.935 | 2850 |
| 1729023960 | 43.725 | -1.1 | -2.45 | 45.495 | 46.01 | 43.4 | 5934 |
| 1728937620 | 44.825 | 1.61 | 3.73 | 43.18 | 45.495 | 42.45 | 12492 |
| 1728678360 | 43.215 | 4.56 | 11.80 | 38.77 | 44.165 | 38.71 | 8813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
