5 DAY PERFORMANCE
-28.95%
1 MONTH PERFORMANCE
-39.24%
3 MONTH PERFORMANCE
-24.57%
6 MONTH PERFORMANCE
-10.91%
YEAR-TO-DATE PERFORMANCE
-31.73%
1 YEAR PERFORMANCE
-35.65%
Affirm Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $77.98 | $77.50 (-0.62%) | $78.00 | $77.16 | 173.04 K | |
| 08/06/2026 | $77.00 | $76.58 (-0.55%) | $78.98 | $76.37 | 2.29 M | $25.82 B |
| 08/05/2026 | $80.00 | $78.47 (-1.91%) | $81.01 | $78.26 | 2.38 M | $26.46 B |
| 08/04/2026 | $76.52 | $78.12 (2.09%) | $79.75 | $76.52 | 3.07 M | $26.34 B |
| 08/03/2026 | $71.56 | $75.63 (5.69%) | $76.43 | $71.48 | 3.06 M | $25.50 B |
| 07/31/2026 | $73.94 | $71.51 (-3.29%) | $74.46 | $70.37 | 2.52 M | $24.11 B |
| 07/30/2026 | $70.92 | $73.25 (3.29%) | $73.51 | $69.85 | 4.03 M | $24.70 B |
| 07/29/2026 | $71.00 | $70.11 (-1.25%) | $73.02 | $69.62 | 3.60 M | $23.64 B |
| 07/28/2026 | $72.61 | $72.40 (-0.29%) | $73.75 | $70.95 | 2.46 M | $24.41 B |
| 07/27/2026 | $72.03 | $73.05 (1.42%) | $73.88 | $72.02 | 3.12 M | $24.63 B |
| 07/24/2026 | $71.26 | $70.23 (-1.45%) | $72.79 | $70.11 | 2.61 M | $23.68 B |
| 07/23/2026 | $72.00 | $71.21 (-1.1%) | $72.49 | $69.86 | 4.20 M | $24.01 B |
| 07/22/2026 | $74.89 | $73.92 (-1.3%) | $75.43 | $73.55 | 3.19 M | $24.92 B |
| 07/21/2026 | $75.23 | $74.72 (-0.68%) | $75.50 | $73.84 | 4.62 M | $25.19 B |
| 07/20/2026 | $75.87 | $75.32 (-0.72%) | $77.46 | $75.19 | 4.34 M | $25.39 B |
| 07/17/2026 | $76.98 | $76.07 (-1.18%) | $78.00 | $74.75 | 4.55 M | $25.65 B |
| 07/16/2026 | $80.05 | $79.84 (-0.26%) | $83.17 | $79.43 | 3.78 M | $26.92 B |
| 07/15/2026 | $85.62 | $81.71 (-4.57%) | $86.80 | $80.44 | 4.44 M | $27.55 B |
| 07/14/2026 | $82.97 | $84.45 (1.78%) | $84.75 | $82.17 | 3.35 M | $28.47 B |
| 07/13/2026 | $82.79 | $81.93 (-1.04%) | $84.00 | $81.11 | 3.02 M | $27.62 B |
| 07/10/2026 | $85.14 | $83.42 (-2.02%) | $86.00 | $81.92 | 3.47 M | $28.12 B |
| 07/09/2026 | $82.10 | $83.78 (2.05%) | $85.58 | $81.69 | 3.07 M | $28.25 B |
| 07/08/2026 | $82.41 | $81.28 (-1.37%) | $82.58 | $79.33 | 4.63 M | $27.40 B |
| 07/07/2026 | $86.00 | $83.62 (-2.77%) | $86.77 | $82.87 | 4.03 M | $28.19 B |
| 07/06/2026 | $84.99 | $85.78 (0.93%) | $86.32 | $83.53 | 3.67 M | $28.92 B |
| 07/02/2026 | $84.56 | $84.58 (0.02%) | $86.55 | $82.55 | 3.77 M | $28.52 B |
| 07/01/2026 | $82.85 | $83.85 (1.21%) | $85.31 | $81.86 | 3.75 M | $28.27 B |
| 06/30/2026 | $81.92 | $81.55 (-0.45%) | $82.80 | $80.75 | 3.19 M | $27.49 B |
| 06/29/2026 | $80.60 | $81.79 (1.48%) | $82.10 | $78.82 | 4.55 M | $27.57 B |
| 06/26/2026 | $75.87 | $79.49 (4.77%) | $80.47 | $75.57 | 8.87 M | $26.80 B |
| 06/25/2026 | $78.13 | $76.85 (-1.64%) | $79.20 | $76.09 | 3.67 M | $25.91 B |
| 06/24/2026 | $72.76 | $77.66 (6.73%) | $79.97 | $72.24 | 5.83 M | $26.18 B |
| 06/23/2026 | $69.96 | $71.83 (2.67%) | $72.33 | $69.61 | 2.82 M | $24.22 B |
| 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 |
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.
