Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affirm Holdings Inc Cl A (NQ: AFRM )

33.33 +1.68 (+5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 15.78 16.09 15.11 15.33 11,020,497 -0.05(-0.33%)
Jun 29, 2023 15.66 16.13 15.12 15.38 10,237,085 -0.10(-0.65%)
Jun 28, 2023 15.00 15.54 14.85 15.48 11,883,806 +0.28(+1.84%)
Jun 27, 2023 14.98 15.49 14.69 15.20 12,187,971 +0.36(+2.43%)
Jun 26, 2023 14.85 15.70 14.77 14.84 9,032,677 +0.03(+0.20%)
Jun 23, 2023 14.78 15.06 14.55 14.81 10,643,807 -0.08(-0.54%)
Jun 22, 2023 15.32 15.54 14.87 14.89 9,310,712 -0.61(-3.94%)
Jun 21, 2023 15.89 16.06 15.15 15.50 12,319,434 -0.55(-3.43%)
Jun 20, 2023 16.50 16.85 15.83 16.05 12,102,911 -0.62(-3.72%)
Jun 16, 2023 17.15 17.43 16.51 16.67 12,287,638 -0.61(-3.53%)
Jun 15, 2023 16.79 17.46 16.36 17.28 15,604,245 +0.24(+1.41%)
Jun 14, 2023 17.69 17.90 16.45 17.04 38,524,416 -1.70(-9.07%)
Jun 13, 2023 18.63 19.25 18.15 18.74 19,428,876 +0.48(+2.63%)
Jun 12, 2023 17.55 18.86 17.46 18.26 20,617,504 +0.87(+5.00%)
Jun 09, 2023 19.18 19.58 17.36 17.39 27,936,408 -1.46(-7.75%)
Jun 08, 2023 16.52 19.03 16.30 18.85 41,146,736 +2.65(+16.36%)
Jun 07, 2023 18.42 19.50 16.13 16.20 65,029,264 +0.38(+2.40%)
Jun 06, 2023 15.26 16.25 15.25 15.82 12,812,525 +0.27(+1.74%)
Jun 05, 2023 15.82 16.46 15.12 15.55 14,793,810 -0.15(-0.96%)
Jun 02, 2023 15.08 15.88 14.59 15.70 15,227,965 +1.12(+7.68%)
Jun 01, 2023 14.73 15.23 14.38 14.58 13,225,818 -0.28(-1.88%)
May 31, 2023 14.70 15.78 14.30 14.86 17,190,416 +0.12(+0.81%)
May 30, 2023 14.29 14.95 14.02 14.74 11,726,061 +0.66(+4.69%)
May 26, 2023 13.75 14.25 13.57 14.08 8,109,874 +0.37(+2.70%)
May 25, 2023 14.57 14.76 13.50 13.71 11,443,760 -0.59(-4.13%)
May 24, 2023 14.05 14.37 13.61 14.30 13,252,535 -0.11(-0.76%)
May 23, 2023 14.38 15.41 14.27 14.41 17,566,634 -0.12(-0.83%)
May 22, 2023 13.79 14.84 13.58 14.53 16,385,035 +0.77(+5.60%)
May 19, 2023 14.59 14.65 13.68 13.76 14,829,700 -0.93(-6.33%)
May 18, 2023 13.30 14.74 13.22 14.69 21,977,256 +1.53(+11.63%)
May 17, 2023 12.60 13.45 12.40 13.16 15,051,618 +0.77(+6.21%)
May 16, 2023 12.62 12.83 12.10 12.39 12,281,571 -0.41(-3.20%)
May 15, 2023 12.13 12.98 11.84 12.80 14,327,160 +0.73(+6.05%)
May 12, 2023 12.45 12.45 11.57 12.07 15,471,541 -0.40(-3.21%)
May 11, 2023 12.20 13.19 11.86 12.47 18,467,648 +0.22(+1.80%)
May 10, 2023 12.11 12.96 11.61 12.25 31,101,820 -0.05(-0.41%)
May 09, 2023 11.60 12.74 11.54 12.30 27,074,684 +0.36(+3.02%)
May 08, 2023 10.90 11.98 10.79 11.94 20,456,140 +1.23(+11.48%)
May 05, 2023 9.280 10.81 9.280 10.71 23,229,968 +1.58(+17.31%)
May 04, 2023 9.150 9.280 8.800 9.130 14,812,665 -0.13(-1.40%)
May 03, 2023 9.100 9.860 8.980 9.260 18,842,936 +0.25(+2.77%)
May 02, 2023 9.890 9.920 9.000 9.010 14,531,478 -0.98(-9.81%)
May 01, 2023 9.860 10.13 9.420 9.990 16,314,846 +0.13(+1.32%)
Apr 28, 2023 10.05 10.50 9.795 9.860 10,387,701 -0.30(-2.95%)
Apr 27, 2023 9.970 10.41 9.830 10.16 10,342,969 +0.32(+3.25%)
Apr 26, 2023 10.14 10.35 9.760 9.840 8,142,603 -0.11(-1.11%)
Apr 25, 2023 10.44 10.44 9.945 9.950 7,440,134 -0.58(-5.51%)
Apr 24, 2023 10.86 10.95 10.26 10.53 7,581,230 -0.46(-4.19%)
Apr 21, 2023 10.97 11.41 10.89 10.99 9,055,734 +0.07(+0.64%)
Apr 20, 2023 11.23 11.40 10.90 10.92 6,749,713 -0.57(-4.96%)
Apr 19, 2023 11.41 11.68 11.23 11.49 6,315,217 -0.19(-1.63%)
Apr 18, 2023 11.60 11.74 11.34 11.68 7,792,856 +0.17(+1.48%)
Apr 17, 2023 10.93 11.63 10.83 11.51 10,444,325 +0.47(+4.26%)
Apr 14, 2023 11.44 11.54 10.69 11.04 11,261,080 -0.33(-2.90%)
Apr 13, 2023 11.12 11.62 11.04 11.37 11,214,290 +0.43(+3.93%)
Apr 12, 2023 12.18 12.27 10.90 10.94 14,390,734 -0.76(-6.50%)
Apr 11, 2023 11.25 11.80 11.22 11.70 10,339,984 +0.57(+5.12%)
Apr 10, 2023 10.41 11.15 10.28 11.13 9,333,347 +0.56(+5.30%)
Apr 06, 2023 10.32 10.89 10.12 10.57 9,311,299 +0.18(+1.68%)
Apr 05, 2023 10.60 10.76 10.01 10.39 9,735,933 -0.42(-3.84%)
Apr 04, 2023 11.47 11.48 10.63 10.81 10,631,949 -0.48(-4.25%)
Apr 03, 2023 11.20 11.43 10.83 11.29 10,728,271 +0.02(+0.18%)
Mar 31, 2023 10.60 11.44 10.41 11.27 16,148,471 +0.85(+8.16%)
Mar 30, 2023 10.80 10.90 10.33 10.42 10,371,133 -0.08(-0.76%)
Mar 29, 2023 9.730 10.57 9.540 10.50 16,356,592 +1.03(+10.88%)
Mar 28, 2023 10.14 10.23 9.110 9.470 23,153,384 -0.75(-7.34%)
Mar 27, 2023 10.50 10.66 9.920 10.22 12,031,761 -0.11(-1.06%)
Mar 24, 2023 9.800 10.36 9.670 10.33 14,666,089 +0.34(+3.40%)
Mar 23, 2023 9.810 10.75 9.660 9.990 18,129,262 +0.23(+2.36%)
Mar 22, 2023 10.62 10.99 9.730 9.760 23,914,796 -0.74(-7.05%)
Mar 21, 2023 9.460 10.74 9.400 10.50 20,823,654 +1.21(+13.02%)
Mar 20, 2023 9.360 9.738 9.150 9.290 13,687,501 -0.20(-2.11%)
Mar 17, 2023 9.830 9.960 9.170 9.490 17,437,788 -0.48(-4.81%)
Mar 16, 2023 9.790 10.03 9.360 9.970 16,236,859 +0.13(+1.32%)
Mar 15, 2023 9.650 9.915 9.310 9.840 21,833,036 -0.17(-1.70%)
Mar 14, 2023 10.76 10.92 9.840 10.01 20,777,596 -0.32(-3.10%)
Mar 13, 2023 10.07 10.59 9.410 10.33 20,025,660 -0.04(-0.39%)
Mar 10, 2023 11.17 11.21 10.03 10.37 24,806,264 -0.94(-8.31%)
Mar 09, 2023 12.03 12.54 11.13 11.31 18,312,918 -0.82(-6.76%)
Mar 08, 2023 12.00 12.42 11.63 12.13 13,761,224 +0.13(+1.08%)
Mar 07, 2023 13.01 13.33 11.95 12.00 15,058,467 -1.17(-8.88%)
Mar 06, 2023 13.76 14.36 13.12 13.17 14,258,097 -0.46(-3.37%)
Mar 03, 2023 13.04 13.85 12.95 13.63 11,804,824 +0.70(+5.41%)
Mar 02, 2023 12.28 12.99 11.96 12.93 11,054,433 +0.32(+2.54%)
Mar 01, 2023 13.40 13.49 12.30 12.61 16,087,990 -1.01(-7.42%)
Feb 28, 2023 12.82 13.97 12.72 13.62 25,050,604 +0.78(+6.07%)
Feb 27, 2023 13.41 13.41 12.83 12.84 12,287,061 -0.23(-1.76%)
Feb 24, 2023 13.16 13.45 12.75 13.07 13,178,256 -0.62(-4.53%)
Feb 23, 2023 13.69 13.88 12.96 13.69 13,198,914 +0.23(+1.71%)
Feb 22, 2023 12.84 13.69 12.80 13.46 15,680,746 +0.65(+5.07%)
Feb 21, 2023 12.52 12.96 12.22 12.81 15,145,524 -0.17(-1.31%)
Feb 17, 2023 13.34 13.51 12.51 12.98 16,221,102 -0.60(-4.42%)
Feb 16, 2023 13.89 14.40 13.53 13.58 19,445,268 -1.12(-7.62%)
Feb 15, 2023 13.18 15.21 13.07 14.70 28,733,928 +1.60(+12.21%)
Feb 14, 2023 12.51 13.24 12.15 13.10 21,346,856 +0.40(+3.15%)
Feb 13, 2023 12.47 13.20 11.98 12.70 20,350,212 +0.18(+1.44%)
Feb 10, 2023 12.90 13.44 12.36 12.52 22,717,782 -0.77(-5.79%)
Feb 09, 2023 13.55 14.33 12.52 13.29 57,105,920 -2.73(-17.04%)
Feb 08, 2023 16.88 17.61 15.95 16.02 31,350,432 -1.19(-6.91%)
Feb 07, 2023 16.89 17.59 16.13 17.21 24,161,036 +0.20(+1.18%)
Feb 06, 2023 17.84 18.25 16.85 17.01 18,074,748 -1.14(-6.28%)
Feb 03, 2023 19.29 20.50 18.03 18.15 28,836,496 -2.99(-14.14%)
Feb 02, 2023 18.77 22.75 18.72 21.14 39,598,768 +3.42(+19.30%)
Feb 01, 2023 15.97 18.03 15.57 17.72 22,460,170 +1.53(+9.45%)
Jan 31, 2023 15.35 16.50 14.86 16.19 17,291,184 +1.09(+7.22%)
Jan 30, 2023 15.66 16.11 15.05 15.10 15,497,253 -1.14(-7.02%)
Jan 27, 2023 14.38 16.59 14.22 16.24 24,317,896 +1.88(+13.09%)
Jan 26, 2023 14.75 15.23 13.81 14.36 16,136,216 +0.22(+1.56%)
Jan 25, 2023 13.38 14.24 12.86 14.14 22,827,032 -0.18(-1.26%)
Jan 24, 2023 15.12 16.05 14.19 14.32 20,255,240 -1.13(-7.31%)
Jan 23, 2023 14.53 15.82 14.21 15.45 24,839,322 +1.15(+8.04%)
Jan 20, 2023 12.55 14.30 12.29 14.30 20,373,048 +2.05(+16.73%)
Jan 19, 2023 12.42 12.69 11.91 12.25 19,997,392 -0.73(-5.62%)
Jan 18, 2023 13.80 14.57 12.90 12.98 21,983,712 -0.47(-3.49%)
Jan 17, 2023 12.88 13.55 12.55 13.45 14,499,699 +0.57(+4.43%)
Jan 13, 2023 11.75 12.94 11.71 12.88 19,009,924 +0.68(+5.57%)
Jan 12, 2023 11.47 12.21 10.84 12.20 21,811,248 +0.88(+7.77%)
Jan 11, 2023 10.18 11.35 10.04 11.32 23,257,238 +1.26(+12.52%)
Jan 10, 2023 9.310 10.08 9.100 10.06 12,288,949 +0.63(+6.68%)
Jan 09, 2023 9.310 9.820 9.210 9.430 13,599,646 +0.37(+4.08%)
Jan 06, 2023 9.100 9.339 8.800 9.060 12,487,484 -0.13(-1.41%)
Jan 05, 2023 9.670 9.721 9.180 9.190 11,724,530 -0.70(-7.08%)
Jan 04, 2023 9.350 10.05 9.140 9.890 16,294,563 +0.79(+8.68%)
Jan 03, 2023 10.02 10.23 8.950 9.100 14,779,105 -0.57(-5.89%)
Dec 30, 2022 9.450 9.720 9.325 9.670 10,458,592 +0.01(+0.10%)
Dec 29, 2022 9.200 9.950 9.040 9.660 16,956,160 +0.63(+6.98%)
Dec 28, 2022 8.810 9.189 8.760 9.030 11,050,338 +0.12(+1.35%)
Dec 27, 2022 8.970 9.165 8.630 8.910 14,098,735 -0.28(-3.05%)
Dec 23, 2022 9.050 9.385 8.880 9.190 10,908,887 +0.04(+0.44%)
Dec 22, 2022 9.360 9.360 8.620 9.150 14,689,112 -0.36(-3.79%)
Dec 21, 2022 9.500 9.690 9.130 9.510 11,719,523 +0.07(+0.74%)
Dec 20, 2022 9.310 9.835 9.160 9.440 11,464,558 -0.04(-0.42%)
Dec 19, 2022 10.00 10.08 9.340 9.480 13,486,598 -0.64(-6.32%)
Dec 16, 2022 10.26 10.45 9.770 10.12 19,028,090 -0.25(-2.41%)
Dec 15, 2022 10.88 11.09 10.37 10.37 17,349,866 -0.93(-8.23%)
Dec 14, 2022 11.72 12.44 11.28 11.30 18,358,818 -0.48(-4.07%)
Dec 13, 2022 13.39 13.73 11.58 11.78 22,435,294 -0.49(-3.99%)
Dec 12, 2022 11.35 12.29 11.30 12.27 13,858,226 +0.93(+8.20%)
Dec 09, 2022 11.55 11.67 11.25 11.34 12,779,211 -0.28(-2.41%)
Dec 08, 2022 11.52 11.89 10.69 11.62 23,581,832 +0.28(+2.47%)
Dec 07, 2022 11.81 11.86 11.22 11.34 18,344,992 -0.62(-5.22%)
Dec 06, 2022 13.02 13.03 11.90 11.96 15,229,793 -1.04(-7.96%)
Dec 05, 2022 14.44 15.05 12.95 13.00 15,170,722 -1.62(-11.08%)
Dec 02, 2022 13.80 14.63 13.72 14.62 10,818,705 +0.21(+1.46%)
Dec 01, 2022 14.28 14.64 13.75 14.41 14,337,781 +0.49(+3.52%)
Nov 30, 2022 12.94 14.01 12.41 13.92 21,988,844 +1.11(+8.67%)
Nov 29, 2022 12.70 13.28 12.59 12.81 12,273,717 +0.23(+1.83%)
Nov 28, 2022 12.86 13.93 12.52 12.58 15,074,338 -0.50(-3.82%)
Nov 25, 2022 13.15 13.21 12.86 13.08 5,798,067 -0.23(-1.73%)
Nov 23, 2022 12.79 13.43 12.49 13.31 12,481,422 +0.64(+5.05%)
Nov 22, 2022 12.89 13.11 12.38 12.67 10,440,973 -0.29(-2.24%)
Nov 21, 2022 13.15 13.30 12.35 12.96 14,556,309 -0.55(-4.07%)
Nov 18, 2022 15.25 15.29 13.38 13.51 15,693,525 -1.08(-7.40%)
Nov 17, 2022 14.32 14.82 13.87 14.59 13,046,543 -0.53(-3.51%)
Nov 16, 2022 16.76 16.90 14.85 15.12 17,852,504 -2.19(-12.65%)
Nov 15, 2022 17.45 18.49 16.92 17.31 17,834,472 +1.03(+6.33%)
Nov 14, 2022 16.70 16.97 16.06 16.28 16,871,292 -0.73(-4.29%)
Nov 11, 2022 14.97 17.45 14.75 17.01 26,203,610 +2.02(+13.48%)
Nov 10, 2022 13.73 15.47 13.37 14.99 32,918,558 +2.89(+23.88%)
Nov 09, 2022 13.35 13.75 11.94 12.10 37,155,232 -3.54(-22.63%)
Nov 08, 2022 15.64 16.93 15.05 15.64 23,712,226 +0.01(+0.06%)
Nov 07, 2022 16.41 16.55 15.12 15.63 13,883,561 -0.50(-3.10%)
Nov 04, 2022 17.15 17.28 15.55 16.13 16,705,778 -0.54(-3.24%)
Nov 03, 2022 17.36 17.63 16.66 16.67 10,834,601 -0.93(-5.28%)
Nov 02, 2022 19.49 19.50 17.59 17.60 13,272,115 -1.86(-9.56%)
Nov 01, 2022 21.24 21.68 19.45 19.46 9,004,888 -0.61(-3.04%)
Oct 31, 2022 20.58 20.90 19.95 20.07 8,515,719 -0.25(-1.23%)
Oct 28, 2022 19.97 20.57 19.29 20.32 8,111,495 -0.30(-1.45%)
Oct 27, 2022 20.96 21.96 20.23 20.62 9,655,122 +0.06(+0.29%)
Oct 26, 2022 20.14 21.93 19.92 20.56 11,090,456 -0.06(-0.29%)
Oct 25, 2022 18.18 20.82 18.18 20.62 15,131,549 +2.57(+14.24%)
Oct 24, 2022 18.15 18.17 16.74 18.05 12,447,549 -0.25(-1.37%)
Oct 21, 2022 17.79 18.35 17.12 18.30 11,480,021 +0.27(+1.50%)
Oct 20, 2022 17.94 19.15 17.59 18.03 10,095,929 +0.12(+0.67%)
Oct 19, 2022 19.14 19.18 17.62 17.91 11,703,475 -1.62(-8.29%)
Oct 18, 2022 19.65 20.08 18.54 19.53 12,619,423 +1.10(+5.97%)
Oct 17, 2022 18.13 19.18 18.08 18.43 11,724,969 +1.16(+6.72%)
Oct 14, 2022 19.38 19.70 17.26 17.27 11,571,310 -1.49(-7.94%)
Oct 13, 2022 18.22 19.48 17.28 18.76 13,743,250 -1.05(-5.30%)
Oct 12, 2022 19.45 20.08 19.13 19.81 9,057,629 +0.46(+2.38%)
Oct 11, 2022 18.56 19.98 17.57 19.35 12,516,287 +0.76(+4.09%)
Oct 10, 2022 19.16 19.20 17.94 18.59 7,213,246 -0.31(-1.64%)
Oct 07, 2022 19.95 20.13 18.43 18.90 11,565,311 -2.05(-9.79%)
Oct 06, 2022 20.82 21.48 20.27 20.95 8,135,275 +0.03(+0.14%)
Oct 05, 2022 20.65 21.14 20.02 20.92 8,572,535 -0.69(-3.19%)
Oct 04, 2022 19.87 21.90 19.85 21.61 15,072,018 +2.60(+13.68%)
Oct 03, 2022 18.80 19.35 18.36 19.01 9,321,387 +0.25(+1.33%)
Sep 30, 2022 18.90 19.75 18.63 18.76 7,754,021 -0.30(-1.57%)
Sep 29, 2022 20.17 20.19 18.50 19.06 12,760,979 -1.60(-7.74%)
Sep 28, 2022 19.60 20.98 19.30 20.66 9,927,090 +1.27(+6.55%)
Sep 27, 2022 19.62 20.63 19.16 19.39 10,692,480 +0.35(+1.84%)
Sep 26, 2022 19.32 20.51 18.85 19.04 9,894,221 -0.24(-1.24%)
Sep 23, 2022 19.83 20.14 18.75 19.28 12,479,437 -0.72(-3.60%)
Sep 22, 2022 21.61 21.64 19.75 20.00 11,631,141 -1.33(-6.24%)
Sep 21, 2022 22.17 23.10 21.32 21.33 11,389,989 -0.81(-3.66%)
Sep 20, 2022 22.35 23.23 21.93 22.14 9,122,194 -0.56(-2.47%)
Sep 19, 2022 22.21 22.88 21.63 22.70 8,220,349 +0.40(+1.79%)
Sep 16, 2022 23.49 23.72 22.15 22.30 13,959,509 -1.69(-7.04%)
Sep 15, 2022 22.71 25.12 22.64 23.99 17,410,704 -0.34(-1.40%)
Sep 14, 2022 24.10 24.37 23.11 24.33 8,037,232 +0.14(+0.58%)
Sep 13, 2022 24.51 25.24 24.03 24.19 10,920,630 -2.60(-9.71%)
Sep 12, 2022 26.58 27.26 25.86 26.79 9,454,416 +0.54(+2.06%)
Sep 09, 2022 24.10 26.43 24.00 26.25 12,629,426 +2.55(+10.76%)
Sep 08, 2022 22.49 23.77 22.25 23.70 8,697,256 +0.64(+2.78%)
Sep 07, 2022 22.24 23.46 21.90 23.06 8,071,608 +0.76(+3.41%)
Sep 06, 2022 22.30 22.99 21.34 22.30 9,479,241 -0.15(-0.67%)
Sep 02, 2022 23.45 23.73 22.12 22.45 10,258,271 -0.71(-3.07%)
Sep 01, 2022 23.25 23.30 21.96 23.16 10,006,600 -0.27(-1.15%)
Aug 31, 2022 24.49 25.14 23.42 23.43 11,010,378 -0.11(-0.47%)
Aug 30, 2022 24.33 24.99 22.79 23.54 12,008,705 -0.45(-1.88%)
Aug 29, 2022 23.73 24.97 23.46 23.99 13,455,434 -0.58(-2.36%)
Aug 26, 2022 27.43 28.80 24.05 24.57 39,517,260 -6.66(-21.33%)
Aug 25, 2022 30.83 31.42 29.70 31.23 18,359,388 +1.00(+3.31%)
Aug 24, 2022 29.93 30.80 29.09 30.23 8,138,823 +0.91(+3.10%)
Aug 23, 2022 29.68 30.48 28.91 29.32 10,181,354 -0.17(-0.58%)
Aug 22, 2022 29.60 31.78 28.88 29.49 12,731,768 -1.43(-4.62%)
Aug 19, 2022 34.03 34.03 30.33 30.92 16,673,253 -4.83(-13.51%)
Aug 18, 2022 37.26 37.26 35.28 35.75 9,820,481 -1.64(-4.39%)
Aug 17, 2022 38.54 38.73 36.28 37.39 11,910,576 -2.52(-6.31%)
Aug 16, 2022 38.44 40.97 37.28 39.91 12,639,123 +1.49(+3.88%)
Aug 15, 2022 38.58 40.77 38.39 38.42 10,240,880 -0.77(-1.96%)
Aug 12, 2022 37.74 39.42 36.64 39.19 10,939,241 +2.22(+6.00%)
Aug 11, 2022 38.45 39.40 36.07 36.97 15,929,620 +0.19(+0.52%)
Aug 10, 2022 35.90 37.95 35.19 36.78 14,983,632 +4.20(+12.89%)
Aug 09, 2022 33.42 34.39 31.86 32.58 10,731,777 -2.32(-6.65%)
Aug 08, 2022 33.35 37.00 33.29 34.90 14,948,823 +1.50(+4.49%)
Aug 05, 2022 30.60 33.73 30.14 33.40 15,187,192 +0.85(+2.61%)
Aug 04, 2022 32.06 33.38 31.41 32.55 13,169,258 +0.65(+2.04%)
Aug 03, 2022 29.03 31.92 29.03 31.90 17,965,430 +3.75(+13.32%)
Aug 02, 2022 26.46 28.81 26.39 28.15 11,866,228 +0.98(+3.61%)
Aug 01, 2022 26.34 28.20 25.57 27.17 10,380,464 +0.33(+1.23%)
Jul 29, 2022 26.42 27.63 25.84 26.84 12,763,118 +1.01(+3.91%)
Jul 28, 2022 25.87 26.65 24.18 25.83 12,232,765 -0.21(-0.81%)
Jul 27, 2022 24.23 26.53 23.29 26.04 17,851,790 +2.94(+12.73%)
Jul 26, 2022 24.95 24.95 22.93 23.10 12,571,648 -3.07(-11.73%)
Jul 25, 2022 26.51 27.00 25.52 26.17 7,718,929 -0.60(-2.24%)
Jul 22, 2022 29.41 30.30 26.11 26.77 15,974,143 -2.98(-10.02%)
Jul 21, 2022 29.06 30.73 28.58 29.75 16,365,335 +0.08(+0.27%)
Jul 20, 2022 26.41 29.75 26.03 29.67 23,287,988 +3.64(+13.98%)
Jul 19, 2022 24.48 26.08 23.52 26.03 13,153,966 +2.19(+9.19%)
Jul 18, 2022 23.72 25.47 23.63 23.84 18,668,112 +0.78(+3.38%)
Jul 15, 2022 22.49 23.08 21.15 23.06 14,497,328 +1.24(+5.68%)
Jul 14, 2022 20.61 22.84 20.18 21.82 20,132,284 +1.03(+4.95%)
Jul 13, 2022 20.77 21.29 20.05 20.79 16,219,817 -1.41(-6.35%)
Jul 12, 2022 21.68 22.86 21.01 22.20 14,393,947 +0.83(+3.88%)
Jul 11, 2022 22.90 23.29 21.05 21.37 11,495,250 -1.97(-8.44%)
Jul 08, 2022 22.10 23.62 21.45 23.34 19,782,260 -0.27(-1.14%)
Jul 07, 2022 20.26 23.66 20.26 23.61 19,544,308 +3.44(+17.06%)
Jul 06, 2022 19.61 20.66 19.45 20.17 14,953,685 +0.34(+1.71%)
Jul 05, 2022 16.95 19.84 16.24 19.83 16,638,939 +2.64(+15.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.