5 DAY PERFORMANCE
-31.26%
1 MONTH PERFORMANCE
-22.09%
3 MONTH PERFORMANCE
+10.07%
6 MONTH PERFORMANCE
-32.83%
YEAR-TO-DATE PERFORMANCE
-31.73%
1 YEAR PERFORMANCE
-18.30%
Affirm Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $74.02 | $72.20 (-2.46%) | $75.50 | $71.77 | 3.36 M | $24.34 B |
| 06/18/2026 | $71.91 | $73.92 (2.8%) | $74.75 | $71.91 | 4.49 M | $24.92 B |
| 06/17/2026 | $74.12 | $70.73 (-4.57%) | $77.10 | $70.59 | 6.22 M | $23.85 B |
| 06/16/2026 | $72.50 | $74.69 (3.02%) | $75.74 | $72.00 | 6.09 M | $25.18 B |
| 06/15/2026 | $69.00 | $71.90 (4.2%) | $73.45 | $68.47 | 6.54 M | $24.24 B |
| 06/12/2026 | $66.81 | $66.17 (-0.96%) | $67.50 | $64.12 | 3.03 M | $22.31 B |
| 06/11/2026 | $62.54 | $66.49 (6.32%) | $66.55 | $61.18 | 4.66 M | $22.42 B |
| 06/10/2026 | $63.65 | $62.81 (-1.32%) | $66.21 | $62.70 | 4.51 M | $21.18 B |
| 06/09/2026 | $65.90 | $65.11 (-1.2%) | $68.70 | $62.84 | 3.09 M | $21.95 B |
| 06/08/2026 | $64.01 | $65.46 (2.27%) | $66.18 | $62.48 | 3.55 M | $22.07 B |
| 06/05/2026 | $67.19 | $63.61 (-5.33%) | $68.12 | $62.44 | 3.85 M | $21.45 B |
| 06/04/2026 | $67.20 | $68.70 (2.23%) | $69.15 | $65.88 | 4.70 M | $23.16 B |
| 06/03/2026 | $69.63 | $66.27 (-4.83%) | $70.65 | $64.90 | 5.32 M | $22.34 B |
| 06/02/2026 | $71.28 | $71.01 (-0.38%) | $72.40 | $70.05 | 4.72 M | $23.94 B |
| 06/01/2026 | $73.97 | $72.91 (-1.43%) | $75.22 | $72.35 | 5.74 M | $24.58 B |
| 05/29/2026 | $73.94 | $73.65 (-0.39%) | $74.63 | $72.07 | 6.45 M | $24.83 B |
| 05/28/2026 | $70.44 | $73.00 (3.63%) | $73.33 | $69.64 | 5.03 M | $24.61 B |
| 05/27/2026 | $70.00 | $70.44 (0.63%) | $71.80 | $69.40 | 5.83 M | $23.75 B |
| 05/26/2026 | $65.98 | $69.27 (4.99%) | $69.81 | $65.32 | 5.55 M | $23.35 B |
| 05/22/2026 | $68.05 | $65.22 (-4.16%) | $69.88 | $64.00 | 5.55 M | $21.99 B |
| 05/21/2026 | $67.24 | $67.18 (-0.09%) | $67.83 | $64.49 | 3.96 M | $22.65 B |
| 05/20/2026 | $65.77 | $67.12 (2.05%) | $67.54 | $63.30 | 5.93 M | $22.63 B |
| 05/19/2026 | $64.41 | $65.30 (1.38%) | $65.37 | $62.83 | 4.31 M | $22.02 B |
| 05/18/2026 | $64.98 | $64.41 (-0.88%) | $65.97 | $62.84 | 3.47 M | $21.72 B |
| 05/15/2026 | $65.19 | $65.82 (0.97%) | $67.56 | $65.05 | 3.48 M | $22.19 B |
| 05/14/2026 | $63.92 | $67.57 (5.71%) | $67.59 | $63.05 | 4.72 M | $22.78 B |
| 05/13/2026 | $64.96 | $63.53 (-2.2%) | $65.00 | $59.75 | 6.86 M | $21.42 B |
| 05/12/2026 | $65.85 | $65.43 (-0.64%) | $68.52 | $64.63 | 5.18 M | $22.06 B |
| 05/11/2026 | $63.09 | $66.45 (5.33%) | $66.61 | $61.85 | 7.79 M | $22.40 B |
| 05/08/2026 | $68.36 | $64.01 (-6.36%) | $71.29 | $63.75 | 9.41 M | $21.58 B |
| 05/07/2026 | $67.15 | $67.36 (0.31%) | $68.96 | $66.74 | 7.45 M | $22.71 B |
| 05/06/2026 | $67.79 | $65.58 (-3.26%) | $68.46 | $64.26 | 6.02 M | $22.11 B |
| 05/05/2026 | $67.56 | $66.81 (-1.11%) | $68.20 | $66.20 | 3.47 M | $22.52 B |
| 05/04/2026 | $67.14 | $67.08 (-0.09%) | $68.88 | $66.70 | 4.07 M | $22.62 B |
| 05/01/2026 | $64.76 | $67.54 (4.29%) | $68.05 | $64.60 | 6.42 M | $22.77 B |
| 04/30/2026 | $63.12 | $64.28 (1.84%) | $65.13 | $61.70 | 4.96 M | $21.67 B |
| 04/29/2026 | $62.59 | $63.48 (1.42%) | $63.64 | $61.10 | 3.82 M | $21.40 B |
| 04/28/2026 | $64.37 | $63.16 (-1.88%) | $65.39 | $62.86 | 3.31 M | $21.29 B |
| 04/27/2026 | $63.21 | $65.13 (3.04%) | $65.44 | $63.21 | 3.52 M | $21.96 B |
| 04/24/2026 | $63.50 | $63.72 (0.35%) | $64.20 | $62.35 | 4.10 M | $21.48 B |
| 04/23/2026 | $65.51 | $62.98 (-3.86%) | $66.02 | $61.28 | 5.71 M | $21.23 B |
| 04/22/2026 | $66.06 | $66.58 (0.79%) | $67.32 | $65.41 | 3.03 M | $22.45 B |
| 04/21/2026 | $67.57 | $64.60 (-4.4%) | $68.74 | $64.56 | 6.22 M | $21.78 B |
| 04/20/2026 | $64.35 | $67.06 (4.21%) | $67.15 | $64.18 | 5.79 M | $22.61 B |
| 04/17/2026 | $63.87 | $64.50 (0.99%) | $66.00 | $62.33 | 8.92 M | $21.75 B |
| 04/16/2026 | $60.44 | $60.28 (-0.26%) | $61.71 | $58.44 | 4.89 M | $20.32 B |
| 04/15/2026 | $58.40 | $59.62 (2.09%) | $59.93 | $56.64 | 7.57 M | $20.10 B |
| 04/14/2026 | $52.86 | $55.82 (5.6%) | $56.08 | $52.52 | 6.82 M | $18.82 B |
| 04/13/2026 | $48.00 | $51.97 (8.27%) | $52.08 | $47.97 | 5.24 M | $17.52 B |
| 04/10/2026 | $49.45 | $48.53 (-1.86%) | $49.90 | $48.20 | 3.60 M | $16.36 B |
| 04/09/2026 | $49.40 | $49.01 (-0.79%) | $49.70 | $47.56 | 3.05 M | $16.52 B |
| 04/08/2026 | $51.82 | $49.81 (-3.88%) | $53.38 | $49.65 | 6.05 M | $16.79 B |
| 04/07/2026 | $47.57 | $47.40 (-0.36%) | $48.35 | $46.52 | 4.27 M | $15.98 B |
| 04/06/2026 | $47.34 | $48.45 (2.34%) | $49.55 | $47.05 | 4.42 M | $16.33 B |
| 04/02/2026 | $43.81 | $46.31 (5.71%) | $46.36 | $43.06 | 3.59 M | $15.61 B |
| 04/01/2026 | $46.66 | $45.54 (-2.4%) | $47.35 | $45.17 | 3.67 M | $15.35 B |
| 03/31/2026 | $43.92 | $45.82 (4.33%) | $46.19 | $43.60 | 5.33 M | $15.45 B |
| 03/30/2026 | $42.77 | $43.03 (0.61%) | $44.21 | $42.41 | 4.05 M | $14.51 B |
| 03/27/2026 | $42.99 | $42.53 (-1.07%) | $43.85 | $42.10 | 5.38 M | $14.34 B |
| 03/26/2026 | $44.56 | $43.85 (-1.59%) | $46.04 | $43.68 | 4.69 M | $14.78 B |
| 03/25/2026 | $46.00 | $45.05 (-2.07%) | $47.20 | $44.44 | 3.19 M | $15.19 B |
| 03/24/2026 | $45.47 | $44.79 (-1.5%) | $45.61 | $43.61 | 4.32 M | $15.10 B |
| 03/23/2026 | $45.56 | $46.16 (1.32%) | $46.63 | $45.03 | 5.35 M | $15.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
