5 DAY PERFORMANCE
-24.77%
1 MONTH PERFORMANCE
+4.87%
3 MONTH PERFORMANCE
-10.91%
6 MONTH PERFORMANCE
-22.97%
YEAR-TO-DATE PERFORMANCE
-31.73%
1 YEAR PERFORMANCE
-0.37%
Affirm Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $67.79 | $65.07 (-4.02%) | $68.46 | $64.29 | 3.21 M | $21.91 B |
| 05/05/2026 | $67.56 | $66.81 (-1.11%) | $68.20 | $66.20 | 3.47 M | $22.33 B |
| 05/04/2026 | $67.14 | $67.08 (-0.09%) | $68.88 | $66.70 | 4.07 M | $22.42 B |
| 05/01/2026 | $64.76 | $67.54 (4.29%) | $68.05 | $64.60 | 6.42 M | $22.58 B |
| 04/30/2026 | $63.12 | $64.28 (1.84%) | $65.13 | $61.70 | 4.96 M | $21.49 B |
| 04/29/2026 | $62.59 | $63.48 (1.42%) | $63.64 | $61.10 | 3.82 M | $21.22 B |
| 04/28/2026 | $64.37 | $63.16 (-1.88%) | $65.39 | $62.86 | 3.31 M | $21.11 B |
| 04/27/2026 | $63.21 | $65.13 (3.04%) | $65.44 | $63.21 | 3.52 M | $21.77 B |
| 04/24/2026 | $63.50 | $63.72 (0.35%) | $64.20 | $62.35 | 4.10 M | $21.30 B |
| 04/23/2026 | $65.51 | $62.98 (-3.86%) | $66.02 | $61.28 | 5.71 M | $21.05 B |
| 04/22/2026 | $66.06 | $66.58 (0.79%) | $67.32 | $65.41 | 3.03 M | $22.26 B |
| 04/21/2026 | $67.57 | $64.60 (-4.4%) | $68.74 | $64.56 | 6.22 M | $21.59 B |
| 04/20/2026 | $64.35 | $67.06 (4.21%) | $67.15 | $64.18 | 5.79 M | $22.42 B |
| 04/17/2026 | $63.87 | $64.50 (0.99%) | $66.00 | $62.33 | 8.92 M | $21.56 B |
| 04/16/2026 | $60.44 | $60.28 (-0.26%) | $61.71 | $58.44 | 4.89 M | $20.15 B |
| 04/15/2026 | $58.40 | $59.62 (2.09%) | $59.93 | $56.64 | 7.57 M | $19.93 B |
| 04/14/2026 | $52.86 | $55.82 (5.6%) | $56.08 | $52.52 | 6.82 M | $18.66 B |
| 04/13/2026 | $48.00 | $51.97 (8.27%) | $52.08 | $47.97 | 5.24 M | $17.37 B |
| 04/10/2026 | $49.45 | $48.53 (-1.86%) | $49.90 | $48.20 | 3.60 M | $16.22 B |
| 04/09/2026 | $49.40 | $49.01 (-0.79%) | $49.70 | $47.56 | 3.05 M | $16.38 B |
| 04/08/2026 | $51.82 | $49.81 (-3.88%) | $53.38 | $49.65 | 6.05 M | $16.65 B |
| 04/07/2026 | $47.57 | $47.40 (-0.36%) | $48.35 | $46.52 | 4.27 M | $15.84 B |
| 04/06/2026 | $47.34 | $48.45 (2.34%) | $49.55 | $47.05 | 4.42 M | $16.20 B |
| 04/02/2026 | $43.81 | $46.31 (5.71%) | $46.36 | $43.06 | 3.59 M | $15.48 B |
| 04/01/2026 | $46.66 | $45.54 (-2.4%) | $47.35 | $45.17 | 3.67 M | $15.22 B |
| 03/31/2026 | $43.92 | $45.82 (4.33%) | $46.19 | $43.60 | 5.33 M | $15.32 B |
| 03/30/2026 | $42.77 | $43.03 (0.61%) | $44.21 | $42.41 | 4.05 M | $14.38 B |
| 03/27/2026 | $42.99 | $42.53 (-1.07%) | $43.85 | $42.10 | 5.38 M | $14.22 B |
| 03/26/2026 | $44.56 | $43.85 (-1.59%) | $46.04 | $43.68 | 4.69 M | $14.66 B |
| 03/25/2026 | $46.00 | $45.05 (-2.07%) | $47.20 | $44.44 | 3.19 M | $15.06 B |
| 03/24/2026 | $45.47 | $44.79 (-1.5%) | $45.61 | $43.61 | 4.32 M | $14.97 B |
| 03/23/2026 | $45.56 | $46.16 (1.32%) | $46.63 | $45.03 | 5.35 M | $15.43 B |
| 03/20/2026 | $44.04 | $43.81 (-0.52%) | $45.45 | $43.24 | 5.38 M | $14.64 B |
| 03/19/2026 | $43.21 | $44.43 (2.82%) | $45.46 | $42.78 | 5.75 M | $14.85 B |
| 03/18/2026 | $47.14 | $44.42 (-5.77%) | $49.51 | $43.83 | 12.87 M | $14.85 B |
| 03/17/2026 | $48.00 | $47.56 (-0.92%) | $48.91 | $46.00 | 5.63 M | $15.90 B |
| 03/16/2026 | $47.58 | $47.69 (0.23%) | $48.35 | $47.08 | 4.51 M | $15.94 B |
| 03/13/2026 | $47.27 | $46.88 (-0.83%) | $48.38 | $46.29 | 4.49 M | $15.67 B |
| 03/12/2026 | $50.19 | $46.38 (-7.59%) | $51.21 | $46.11 | 6.61 M | $15.50 B |
| 03/11/2026 | $49.83 | $50.79 (1.93%) | $51.39 | $49.22 | 3.95 M | $16.98 B |
| 03/10/2026 | $51.20 | $49.77 (-2.79%) | $51.50 | $49.20 | 5.08 M | $16.64 B |
| 03/09/2026 | $50.43 | $50.81 (0.75%) | $51.38 | $49.19 | 6.59 M | $16.98 B |
| 03/06/2026 | $51.35 | $51.70 (0.68%) | $52.40 | $49.82 | 5.60 M | $17.28 B |
| 03/05/2026 | $51.20 | $52.50 (2.54%) | $52.86 | $50.68 | 6.18 M | $17.55 B |
| 03/04/2026 | $48.74 | $50.72 (4.06%) | $51.58 | $48.36 | 7.24 M | $16.95 B |
| 03/03/2026 | $45.28 | $47.83 (5.63%) | $48.61 | $43.73 | 6.81 M | $15.99 B |
| 03/02/2026 | $45.60 | $46.67 (2.35%) | $47.47 | $45.15 | 5.48 M | $15.60 B |
| 02/27/2026 | $48.56 | $46.98 (-3.25%) | $48.97 | $45.86 | 9.32 M | $15.70 B |
| 02/26/2026 | $48.43 | $50.42 (4.11%) | $50.84 | $48.26 | 7.16 M | $16.85 B |
| 02/25/2026 | $48.17 | $47.98 (-0.39%) | $48.58 | $47.28 | 8.68 M | $16.04 B |
| 02/24/2026 | $47.13 | $47.87 (1.57%) | $48.50 | $46.57 | 4.93 M | $16.00 B |
| 02/23/2026 | $49.91 | $47.13 (-5.57%) | $50.62 | $46.76 | 7.17 M | $15.75 B |
| 02/20/2026 | $50.59 | $51.09 (0.99%) | $52.89 | $50.25 | 4.81 M | $17.08 B |
| 02/19/2026 | $49.46 | $51.82 (4.77%) | $51.95 | $49.28 | 6.46 M | $17.32 B |
| 02/18/2026 | $51.95 | $51.70 (-0.48%) | $52.90 | $51.00 | 6.63 M | $17.28 B |
| 02/17/2026 | $49.73 | $51.60 (3.76%) | $52.28 | $49.17 | 7.39 M | $17.25 B |
| 02/13/2026 | $50.13 | $49.81 (-0.64%) | $51.08 | $48.55 | 10.26 M | $16.65 B |
| 02/12/2026 | $56.90 | $49.76 (-12.55%) | $57.10 | $49.60 | 13.68 M | $16.63 B |
| 02/11/2026 | $60.26 | $56.54 (-6.17%) | $60.26 | $55.01 | 8.20 M | $18.90 B |
| 02/10/2026 | $57.74 | $59.65 (3.31%) | $62.14 | $57.50 | 9.33 M | $19.94 B |
| 02/09/2026 | $57.03 | $57.95 (1.61%) | $58.87 | $55.55 | 7.83 M | $19.37 B |
| 02/06/2026 | $60.68 | $57.03 (-6.02%) | $61.10 | $55.33 | 19.10 M | $19.06 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.
