5 DAY PERFORMANCE
-29.02%
1 MONTH PERFORMANCE
-34.04%
3 MONTH PERFORMANCE
-31.26%
6 MONTH PERFORMANCE
+15.98%
YEAR-TO-DATE PERFORMANCE
-31.73%
1 YEAR PERFORMANCE
-44.88%
Affirm Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $72.40 | $71.01 (-1.91%) | $73.16 | $70.05 | 2.10 M | $23.95 B |
| 09/18/2026 | $70.67 | $71.21 (0.76%) | $71.31 | $69.61 | 3.92 M | $24.14 B |
| 09/17/2026 | $74.02 | $70.28 (-5.05%) | $74.51 | $69.92 | 3.61 M | $23.83 B |
| 09/16/2026 | $72.47 | $71.58 (-1.23%) | $73.28 | $70.20 | 3.99 M | $24.27 B |
| 09/15/2026 | $73.50 | $72.09 (-1.92%) | $74.90 | $71.44 | 3.49 M | $24.44 B |
| 09/14/2026 | $72.23 | $73.38 (1.59%) | $74.00 | $71.71 | 4.17 M | $24.88 B |
| 09/11/2026 | $68.63 | $71.44 (4.09%) | $71.48 | $67.88 | 4.53 M | $24.22 B |
| 09/10/2026 | $66.86 | $67.99 (1.69%) | $69.03 | $66.03 | 3.74 M | $23.05 B |
| 09/09/2026 | $71.33 | $68.15 (-4.46%) | $71.55 | $68.08 | 5.45 M | $23.11 B |
| 09/08/2026 | $72.26 | $72.08 (-0.25%) | $72.35 | $70.64 | 3.37 M | $24.44 B |
| 09/04/2026 | $73.75 | $72.35 (-1.9%) | $73.75 | $71.87 | 3.87 M | $24.53 B |
| 09/03/2026 | $75.07 | $74.30 (-1.03%) | $75.99 | $73.24 | 4.10 M | $25.19 B |
| 09/02/2026 | $69.37 | $74.09 (6.8%) | $74.93 | $69.24 | 5.92 M | $25.12 B |
| 09/01/2026 | $73.32 | $69.94 (-4.61%) | $73.32 | $69.54 | 7.96 M | $23.71 B |
| 08/31/2026 | $75.80 | $74.45 (-1.78%) | $76.95 | $71.23 | 11.69 M | $25.24 B |
| 08/28/2026 | $86.00 | $77.76 (-9.58%) | $90.44 | $77.59 | 29.08 M | $26.36 B |
| 08/27/2026 | $76.90 | $77.49 (0.77%) | $78.21 | $75.41 | 9.53 M | $26.27 B |
| 08/26/2026 | $76.96 | $76.46 (-0.65%) | $77.43 | $76.11 | 2.05 M | $25.92 B |
| 08/25/2026 | $77.42 | $77.94 (0.67%) | $78.27 | $76.18 | 2.48 M | $26.43 B |
| 08/24/2026 | $77.06 | $76.88 (-0.23%) | $78.73 | $76.55 | 2.68 M | $25.77 B |
| 08/21/2026 | $75.81 | $77.03 (1.61%) | $77.07 | $74.81 | 2.39 M | $25.97 B |
| 08/20/2026 | $77.14 | $75.05 (-2.71%) | $77.71 | $74.34 | 2.68 M | $25.30 B |
| 08/19/2026 | $73.35 | $77.33 (5.43%) | $78.76 | $73.35 | 2.93 M | $26.07 B |
| 08/18/2026 | $71.88 | $73.56 (2.34%) | $75.86 | $71.50 | 3.87 M | $24.80 B |
| 08/17/2026 | $77.97 | $74.52 (-4.42%) | $78.00 | $74.47 | 2.89 M | $25.12 B |
| 08/14/2026 | $78.86 | $78.35 (-0.65%) | $80.65 | $78.30 | 1.97 M | $26.42 B |
| 08/13/2026 | $73.70 | $78.32 (6.27%) | $78.92 | $73.40 | 2.91 M | $26.41 B |
| 08/12/2026 | $77.38 | $73.40 (-5.14%) | $78.28 | $72.94 | 3.79 M | $24.75 B |
| 08/11/2026 | $75.66 | $76.71 (1.39%) | $77.13 | $75.18 | 2.12 M | $25.86 B |
| 08/10/2026 | $75.00 | $75.54 (0.72%) | $76.33 | $74.81 | 2.89 M | $25.47 B |
| 08/07/2026 | $77.98 | $75.25 (-3.5%) | $78.52 | $74.43 | 2.90 M | $25.37 B |
| 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 |
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.
