5 DAY PERFORMANCE
-30.84%
1 MONTH PERFORMANCE
-32.03%
3 MONTH PERFORMANCE
-35.25%
6 MONTH PERFORMANCE
-23.95%
YEAR-TO-DATE PERFORMANCE
-31.73%
1 YEAR PERFORMANCE
-28.96%
Affirm Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $76.00 | $68.80 (-9.47%) | $77.25 | $68.41 | 3.65 M | |
| 11/04/2026 | $71.97 | $75.59 (5.03%) | $77.59 | $71.97 | 6.77 M | $25.63 B |
| 11/03/2026 | $73.18 | $71.97 (-1.65%) | $73.89 | $71.78 | 3.36 M | $24.40 B |
| 11/02/2026 | $74.44 | $73.58 (-1.16%) | $77.93 | $73.53 | 3.92 M | $24.95 B |
| 10/30/2026 | $73.77 | $73.47 (-0.41%) | $74.14 | $71.04 | 2.92 M | $24.91 B |
| 10/29/2026 | $72.46 | $74.84 (3.28%) | $76.20 | $71.70 | 2.50 M | $25.37 B |
| 10/28/2026 | $72.80 | $73.32 (0.71%) | $73.71 | $71.52 | 2.31 M | $24.86 B |
| 10/27/2026 | $71.60 | $72.68 (1.51%) | $73.46 | $70.31 | 3.79 M | $24.64 B |
| 10/26/2026 | $70.08 | $69.49 (-0.84%) | $70.42 | $69.05 | 2.47 M | $23.56 B |
| 10/23/2026 | $71.01 | $70.08 (-1.31%) | $71.81 | $68.81 | 2.33 M | $23.76 B |
| 10/22/2026 | $72.61 | $72.40 (-0.29%) | $74.71 | $71.38 | 3.77 M | $24.55 B |
| 10/21/2026 | $74.96 | $73.51 (-1.93%) | $75.67 | $73.35 | 3.58 M | $24.92 B |
| 10/20/2026 | $72.21 | $73.85 (2.27%) | $76.08 | $72.08 | 2.52 M | $25.04 B |
| 10/19/2026 | $74.70 | $72.80 (-2.54%) | $74.93 | $72.22 | 2.11 M | $24.68 B |
| 10/16/2026 | $76.24 | $74.01 (-2.92%) | $78.22 | $72.73 | 3.64 M | $25.09 B |
| 10/15/2026 | $68.66 | $75.92 (10.57%) | $76.17 | $68.36 | 5.92 M | $25.74 B |
| 10/14/2026 | $75.71 | $70.51 (-6.87%) | $76.09 | $68.71 | 8.00 M | $23.91 B |
| 10/13/2026 | $78.14 | $77.89 (-0.32%) | $79.43 | $77.44 | 2.98 M | $26.41 B |
| 10/12/2026 | $80.49 | $78.63 (-2.31%) | $81.47 | $78.27 | 2.91 M | $26.66 B |
| 10/09/2026 | $78.00 | $80.70 (3.46%) | $81.09 | $77.06 | 5.48 M | $27.36 B |
| 10/08/2026 | $74.66 | $77.15 (3.34%) | $77.19 | $74.34 | 5.23 M | $26.16 B |
| 10/07/2026 | $73.93 | $75.31 (1.87%) | $75.61 | $73.31 | 3.24 M | $25.53 B |
| 10/06/2026 | $76.33 | $74.88 (-1.9%) | $76.50 | $74.08 | 2.80 M | $25.39 B |
| 10/05/2026 | $70.48 | $74.75 (6.06%) | $74.93 | $70.25 | 4.26 M | $25.34 B |
| 10/02/2026 | $72.00 | $70.77 (-1.71%) | $72.60 | $70.32 | 2.52 M | $23.99 B |
| 10/01/2026 | $69.38 | $70.43 (1.51%) | $70.48 | $67.15 | 4.03 M | $23.88 B |
| 09/30/2026 | $69.68 | $69.23 (-0.65%) | $70.66 | $68.92 | 2.81 M | $23.47 B |
| 09/29/2026 | $68.91 | $69.30 (0.57%) | $70.31 | $67.83 | 3.49 M | $23.50 B |
| 09/28/2026 | $70.12 | $67.21 (-4.15%) | $70.24 | $67.17 | 3.69 M | $22.79 B |
| 09/25/2026 | $72.11 | $71.52 (-0.82%) | $72.34 | $70.19 | 2.57 M | $24.25 B |
| 09/24/2026 | $67.53 | $71.57 (5.98%) | $71.80 | $67.53 | 6.10 M | $24.27 B |
| 09/23/2026 | $71.16 | $68.09 (-4.31%) | $71.46 | $66.63 | 6.22 M | $23.09 B |
| 09/22/2026 | $73.28 | $71.77 (-2.06%) | $73.37 | $70.75 | 5.04 M | $24.33 B |
| 09/21/2026 | $72.40 | $71.05 (-1.86%) | $73.16 | $70.04 | 4.02 M | $24.09 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 |
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.
