Affirm Holdings Inc (78P)
TG
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 | 0.08 | 0.291438979964 | 27.45 | 31.405 | 27.45 | 3721 | 29.78769231 | DE |
| 4 | -0.67 | -2.37588652482 | 28.2 | 31.825 | 25.45 | 2694 | 28.93764121 | DE |
| 12 | -3.41 | -11.0213316096 | 30.94 | 36 | 25.45 | 2280 | 29.9493777 | DE |
| 26 | -11.269999 | -29.0463899239 | 38.799999 | 46.2 | 25.45 | 3301 | 33.87127104 | DE |
| 52 | 9.03 | 48.8108108108 | 18.5 | 47.2 | 15.3 | 5425 | 30.79622217 | DE |
| 156 | 9.03 | 48.8108108108 | 18.5 | 47.2 | 15.3 | 5425 | 30.79622217 | DE |
| 260 | 9.03 | 48.8108108108 | 18.5 | 47.2 | 15.3 | 5425 | 30.79622217 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 27.99 | 0.07 | 0.27 | 28.225 | 28.225 | 27.61 | 570 |
| 1721334360 | 27.915 | -1.99 | -6.64 | 29.34 | 29.425 | 27.915 | 1527 |
| 1721248020 | 29.9 | -0.71 | -2.30 | 30.18 | 31.405 | 29.18 | 6483 |
| 1721161560 | 30.605 | 1.35 | 4.60 | 29.605 | 30.69 | 29.5 | 6279 |
| 1721075160 | 29.26 | 2.26 | 8.37 | 27.45 | 29.595 | 27.45 | 3744 |
| 1720815960 | 27 | -0.18 | -0.64 | 27.755 | 27.755 | 27 | 1888 |
| 1720729560 | 27.175 | 1.42 | 5.51 | 25.765 | 27.925 | 25.765 | 2180 |
| 1720643220 | 25.755 | -0.44 | -1.68 | 26.085 | 26.55 | 25.45 | 1544 |
| 1720556760 | 26.195 | 0.38 | 1.45 | 26.005 | 26.945 | 25.8 | 3196 |
| 1720470360 | 25.82 | -0.63 | -2.38 | 26.51 | 26.695 | 25.535 | 2804 |
| 1720211220 | 26.45 | -0.47 | -1.73 | 26.705 | 26.955 | 26.45 | 1766 |
| 1720124820 | 26.915 | -0.01 | -0.02 | 27.02 | 27.02 | 26.695 | 469 |
| 1720038420 | 26.92 | -0.39 | -1.43 | 27.19 | 27.635 | 26.75 | 1056 |
| 1719952020 | 27.31 | -0.59 | -2.11 | 27.49 | 27.87 | 27.31 | 798 |
| 1719865620 | 27.9 | -0.08 | -0.27 | 27.97 | 28.265 | 27.75 | 3246 |
| 1719606420 | 27.975 | -0.35 | -1.24 | 28.475 | 29.13 | 27.85 | 867 |
| 1719520020 | 28.325 | -1.38 | -4.63 | 28.7 | 29.235 | 28.325 | 1804 |
| 1719433620 | 29.7 | -0.9 | -2.93 | 31.08 | 31.155 | 29.5 | 1869 |
| 1719347160 | 30.595 | -0.76 | -2.42 | 31.665 | 31.665 | 30.355 | 2264 |
| 1719260820 | 31.355 | 3.64 | 13.11 | 28.2 | 31.825 | 28.185 | 9519 |
| 1719001620 | 27.72 | -0.48 | -1.68 | 28.38 | 28.485 | 27.665 | 2611 |
| 1718915160 | 28.195 | -0.31 | -1.09 | 28.64 | 29.225 | 27.445 | 2849 |
| 1718828820 | 28.505 | -0.03 | -0.11 | 28.26 | 28.505 | 28.225 | 257 |
| 1718742360 | 28.535 | -0.06 | -0.21 | 28.665 | 29.395 | 28 | 457 |
| 1718656020 | 28.595 | -0.13 | -0.44 | 29.13 | 29.16 | 27.81 | 1861 |
| 1718396820 | 28.72 | -2.37 | -7.62 | 31.54 | 31.565 | 28.72 | 2020 |
| 1718310420 | 31.09 | -2.13 | -6.40 | 33.659999 | 33.82 | 31.09 | 2825 |
| 1718224020 | 33.215 | 1.68 | 5.33 | 32.405 | 36 | 31.815 | 19623 |
| 1718137620 | 31.535 | 3.78 | 13.60 | 27.91 | 31.535 | 27.91 | 2732 |
| 1718051220 | 27.76 | -0.09 | -0.31 | 27.67 | 27.76 | 27.67 | 214 |
| 1717792020 | 27.845 | -0.68 | -2.37 | 28.91 | 28.91 | 27.535 | 1028 |
| 1717705620 | 28.52 | 0.61 | 2.20 | 28.77 | 28.77 | 28.275 | 480 |
| 1717619220 | 27.905 | 0.93 | 3.43 | 27.88 | 28.13 | 27.88 | 263 |
| 1717532820 | 26.98 | 0.5 | 1.87 | 26.215 | 26.98 | 26.2 | 98 |
| 1717446420 | 26.485 | -0.02 | -0.06 | 27.24 | 27.515 | 26.485 | 161 |
| 1717187220 | 26.5 | -0.35 | -1.29 | 26.765 | 27.34 | 26.5 | 268 |
| 1717100820 | 26.845 | 0.15 | 0.54 | 26.115 | 26.845 | 26.115 | 400 |
| 1717014420 | 26.7 | -0.47 | -1.71 | 26.925 | 27.09 | 26.115 | 1430 |
| 1716928020 | 27.165 | -0.34 | -1.24 | 27.82 | 27.82 | 27.015 | 818 |
| 1716841560 | 27.505 | -0.14 | -0.51 | 27.495 | 27.82 | 27.495 | 683 |
| 1716582420 | 27.645 | -0.07 | -0.25 | 27.3 | 27.99 | 27.3 | 548 |
| 1716496020 | 27.715 | -0.61 | -2.14 | 28.51 | 28.92 | 27.55 | 1113 |
| 1716409620 | 28.32 | -1.63 | -5.44 | 29.705 | 29.91 | 27.5 | 2930 |
| 1716323160 | 29.95 | -0.6 | -1.96 | 30.24 | 30.555 | 29.31 | 984 |
| 1716236760 | 30.55 | -0.45 | -1.45 | 31.35 | 31.35 | 30.55 | 433 |
| 1715977620 | 31 | 2.18 | 7.55 | 28.765 | 31.2 | 28.69 | 7195 |
| 1715891220 | 28.825 | -0.86 | -2.88 | 29.705 | 29.765 | 28.64 | 2754 |
| 1715804820 | 29.68 | -1.14 | -3.70 | 31.13 | 32.295 | 29.68 | 1906 |
| 1715718420 | 30.82 | 1.24 | 4.19 | 29.995 | 31.375 | 29.62 | 662 |
| 1715631960 | 29.58 | 0.09 | 0.32 | 29.375 | 31.22 | 29.375 | 613 |
| 1715372820 | 29.485 | -1.78 | -5.69 | 32.049999 | 32.685 | 29.43 | 2117 |
| 1715286420 | 31.265 | 2.14 | 7.33 | 29.45 | 31.265 | 29.45 | 628 |
| 1715200020 | 29.13 | -3.84 | -11.63 | 32.479999 | 35.15 | 28.8 | 7474 |
| 1715113620 | 32.965 | -0.41 | -1.23 | 33.71 | 33.83 | 32.71 | 1643 |
| 1715027220 | 33.375 | 1.1 | 3.41 | 32.835 | 33.705 | 32.53 | 3294 |
| 1714768020 | 32.275 | 0.27 | 0.86 | 32.13 | 33.67 | 32.13 | 1896 |
| 1714681560 | 32 | 2.13 | 7.13 | 29.96 | 32.08 | 29.96 | 2049 |
| 1714508820 | 29.87 | -1.12 | -3.60 | 30.88 | 31.58 | 29.87 | 1206 |
| 1714422420 | 30.985 | -0.26 | -0.83 | 30.94 | 31.725 | 30.94 | 300 |
| 1714163220 | 31.245 | 1.74 | 5.90 | 30.395 | 31.445 | 29.61 | 2501 |
| 1714076820 | 29.505 | -0.86 | -2.83 | 29.41 | 29.505 | 28.45 | 741 |
| 1713990420 | 30.365 | -0.53 | -1.70 | 31.105 | 31.105 | 29.65 | 1028 |
| 1713903960 | 30.89 | 0.85 | 2.83 | 30.15 | 30.92 | 27.26 | 3135 |
| 1713817560 | 30.04 | 0.89 | 3.05 | 28.77 | 30.1 | 28.635 | 1768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
