NASDAQ : AFRM
Affirm Holdings, Inc. — Price history
Financials · Credit Services · United States
Last price 73.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 24.79B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Affirm Holdings, Inc. (AFRM) closed at 73.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 74.44 | 77.93 | 73.53 | 73.58 | 3,921,969 | +0.15% |
| 2026-10-30 | 73.77 | 74.143 | 71.04 | 73.47 | 2,916,262 | -1.83% |
| 2026-10-29 | 72.46 | 76.2 | 71.7 | 74.84 | 2,497,321 | +2.07% |
| 2026-10-28 | 72.8 | 73.71 | 71.52 | 73.32 | 2,312,070 | +0.88% |
| 2026-10-27 | 71.6 | 73.455 | 70.31 | 72.68 | 3,790,535 | +4.59% |
| 2026-10-26 | 70.08 | 70.42 | 69.05 | 69.49 | 2,465,015 | -0.84% |
| 2026-10-23 | 71.01 | 71.81 | 68.81 | 70.08 | 2,327,388 | -3.20% |
| 2026-10-22 | 72.61 | 74.705 | 71.38 | 72.4 | 3,771,830 | -1.51% |
| 2026-10-21 | 74.96 | 75.67 | 73.35 | 73.51 | 3,584,184 | -0.46% |
| 2026-10-20 | 72.205 | 76.08 | 72.08 | 73.85 | 2,516,004 | +1.44% |
| 2026-10-19 | 74.7 | 74.933 | 72.22 | 72.8 | 2,110,135 | -1.63% |
| 2026-10-16 | 76.24 | 78.225 | 72.73 | 74.01 | 3,637,332 | -2.52% |
| 2026-10-15 | 68.66 | 76.17 | 68.36 | 75.92 | 5,922,301 | +7.67% |
| 2026-10-14 | 75.71 | 76.09 | 68.705 | 70.51 | 8,002,401 | -9.47% |
| 2026-10-13 | 78.14 | 79.43 | 77.44 | 77.89 | 2,979,692 | -0.94% |
| 2026-10-12 | 80.49 | 81.47 | 78.265 | 78.63 | 2,913,963 | -2.57% |
| 2026-10-09 | 78 | 81.09 | 77.06 | 80.7 | 5,480,216 | +4.60% |
| 2026-10-08 | 74.66 | 77.185 | 74.34 | 77.15 | 5,231,285 | +2.44% |
| 2026-10-07 | 73.93 | 75.605 | 73.31 | 75.31 | 3,242,114 | +0.57% |
| 2026-10-06 | 76.335 | 76.5 | 74.08 | 74.88 | 2,803,083 | +0.17% |
| 2026-10-05 | 70.48 | 74.93 | 70.25 | 74.75 | 4,263,750 | +5.62% |
| 2026-10-02 | 72 | 72.6 | 70.32 | 70.77 | 2,519,848 | +0.48% |
| 2026-10-01 | 69.38 | 70.48 | 67.15 | 70.43 | 4,033,556 | +1.73% |
| 2026-09-30 | 69.68 | 70.66 | 68.92 | 69.23 | 2,811,785 | -0.10% |
| 2026-09-29 | 68.91 | 70.31 | 67.83 | 69.3 | 3,490,456 | +3.11% |
| 2026-09-28 | 70.12 | 70.24 | 67.17 | 67.21 | 3,687,631 | -6.03% |
| 2026-09-25 | 72.11 | 72.34 | 70.19 | 71.52 | 2,568,523 | -0.07% |
| 2026-09-24 | 67.53 | 71.8 | 67.53 | 71.57 | 6,096,530 | +5.11% |
| 2026-09-23 | 71.16 | 71.46 | 66.625 | 68.09 | 6,217,630 | -5.13% |
| 2026-09-22 | 73.275 | 73.37 | 70.75 | 71.77 | 5,036,846 | +1.01% |
| 2026-09-21 | 72.4 | 73.16 | 70.04 | 71.05 | 4,017,544 | -0.22% |
| 2026-09-18 | 70.67 | 71.31 | 69.61 | 71.21 | 3,921,135 | +1.32% |
| 2026-09-17 | 74.02 | 74.51 | 69.92 | 70.28 | 3,606,677 | -1.82% |
| 2026-09-16 | 72.47 | 73.275 | 70.2 | 71.58 | 3,993,379 | -0.71% |
| 2026-09-15 | 73.5 | 74.9 | 71.44 | 72.09 | 3,493,455 | -1.76% |
| 2026-09-14 | 72.23 | 74 | 71.71 | 73.38 | 4,168,577 | +2.72% |
| 2026-09-11 | 68.63 | 71.48 | 67.875 | 71.44 | 4,532,045 | +5.07% |
| 2026-09-10 | 66.86 | 69.03 | 66.03 | 67.99 | 3,742,919 | -0.23% |
| 2026-09-09 | 71.325 | 71.55 | 68.08 | 68.15 | 5,453,230 | -5.45% |
| 2026-09-08 | 72.26 | 72.35 | 70.64 | 72.08 | 3,365,851 | -0.37% |
| 2026-09-04 | 73.75 | 73.75 | 71.87 | 72.35 | 3,867,803 | -2.62% |
| 2026-09-03 | 75.065 | 75.99 | 73.24 | 74.3 | 4,102,299 | +0.28% |
| 2026-09-02 | 69.37 | 74.93 | 69.242 | 74.09 | 5,924,063 | +5.93% |
| 2026-09-01 | 73.32 | 73.32 | 69.54 | 69.94 | 7,962,728 | -6.06% |
| 2026-08-31 | 75.8 | 76.949 | 71.23 | 74.45 | 11,692,046 | -4.26% |
| 2026-08-28 | 86 | 90.44 | 77.59 | 77.76 | 29,084,738 | +0.35% |
| 2026-08-27 | 76.9 | 78.21 | 75.41 | 77.49 | 9,528,032 | +1.35% |
| 2026-08-26 | 76.96 | 77.43 | 76.11 | 76.46 | 2,054,971 | -1.91% |
| 2026-08-25 | 77.42 | 78.265 | 76.18 | 77.945 | 2,476,934 | +1.39% |
| 2026-08-24 | 77.06 | 78.73 | 76.55 | 76.88 | 2,678,628 | -0.19% |
| 2026-08-21 | 75.81 | 77.07 | 74.81 | 77.03 | 2,387,895 | +2.64% |
| 2026-08-20 | 77.14 | 77.71 | 74.34 | 75.05 | 2,679,050 | -2.95% |
| 2026-08-19 | 73.35 | 78.76 | 73.35 | 77.33 | 2,930,730 | +5.13% |
| 2026-08-18 | 71.88 | 75.86 | 71.5 | 73.56 | 3,865,654 | -1.29% |
| 2026-08-17 | 77.97 | 78 | 74.47 | 74.52 | 2,889,725 | -4.89% |
| 2026-08-14 | 78.86 | 80.65 | 78.3 | 78.35 | 1,974,116 | +0.04% |
| 2026-08-13 | 73.7 | 78.92 | 73.4 | 78.32 | 2,909,859 | +6.70% |
| 2026-08-12 | 77.38 | 78.28 | 72.94 | 73.4 | 3,790,266 | -4.31% |
| 2026-08-11 | 75.66 | 77.125 | 75.18 | 76.705 | 2,116,168 | +1.54% |
| 2026-08-10 | 75 | 76.33 | 74.805 | 75.54 | 2,894,375 | +0.39% |
| 2026-08-07 | 77.98 | 78.52 | 74.43 | 75.25 | 2,901,250 | -1.74% |
| 2026-08-06 | 77 | 78.98 | 76.37 | 76.58 | 2,285,977 | -2.41% |
| 2026-08-05 | 80 | 81.01 | 78.26 | 78.47 | 2,376,077 | +0.45% |
| 2026-08-04 | 76.52 | 79.75 | 76.52 | 78.12 | 3,066,220 | +3.29% |
| 2026-08-03 | 71.56 | 76.43 | 71.48 | 75.63 | 3,063,942 | +5.76% |
| 2026-07-31 | 73.94 | 74.46 | 70.37 | 71.51 | 2,524,541 | -2.38% |
| 2026-07-30 | 70.92 | 73.51 | 69.85 | 73.25 | 4,028,015 | +4.48% |
| 2026-07-29 | 71 | 73.02 | 69.62 | 70.11 | 3,600,964 | -3.16% |
| 2026-07-28 | 72.61 | 73.75 | 70.95 | 72.4 | 2,458,044 | -0.89% |
| 2026-07-27 | 72.03 | 73.875 | 72.02 | 73.05 | 3,117,238 | +4.02% |
| 2026-07-24 | 71.26 | 72.79 | 70.11 | 70.23 | 2,609,658 | -1.38% |
| 2026-07-23 | 72 | 72.49 | 69.86 | 71.21 | 4,204,534 | -3.66% |
| 2026-07-22 | 74.89 | 75.43 | 73.55 | 73.915 | 3,188,247 | -1.08% |
| 2026-07-21 | 75.23 | 75.5 | 73.84 | 74.72 | 4,623,297 | -0.80% |
| 2026-07-20 | 75.87 | 77.463 | 75.195 | 75.32 | 4,339,413 | -0.99% |
| 2026-07-17 | 76.98 | 78 | 74.75 | 76.07 | 4,548,092 | -4.72% |
| 2026-07-16 | 80.05 | 83.17 | 79.425 | 79.84 | 3,776,512 | -2.29% |
| 2026-07-15 | 85.62 | 86.8 | 80.44 | 81.71 | 4,444,019 | -3.24% |
| 2026-07-14 | 82.97 | 84.75 | 82.17 | 84.45 | 3,348,364 | +3.08% |
| 2026-07-13 | 82.79 | 84 | 81.11 | 81.93 | 3,021,271 | -1.79% |
| 2026-07-10 | 85.14 | 86 | 81.92 | 83.42 | 3,471,513 | -0.43% |
| 2026-07-09 | 82.1 | 85.58 | 81.69 | 83.78 | 3,065,193 | +3.08% |
| 2026-07-08 | 82.41 | 82.58 | 79.33 | 81.28 | 4,626,814 | -2.80% |
| 2026-07-07 | 86 | 86.77 | 82.87 | 83.62 | 4,032,768 | -2.52% |
| 2026-07-06 | 84.99 | 86.32 | 83.53 | 85.78 | 3,666,982 | +1.42% |
| 2026-07-02 | 84.555 | 86.55 | 82.55 | 84.58 | 3,769,775 | +0.87% |
| 2026-07-01 | 82.85 | 85.305 | 81.86 | 83.85 | 3,753,150 | +2.82% |
| 2026-06-30 | 81.92 | 82.8 | 80.75 | 81.55 | 3,193,907 | -0.29% |
| 2026-06-29 | 80.6 | 82.095 | 78.82 | 81.79 | 4,552,214 | +2.89% |
| 2026-06-26 | 75.87 | 80.47 | 75.57 | 79.49 | 8,865,542 | +3.44% |
| 2026-06-25 | 78.13 | 79.2 | 76.09 | 76.85 | 3,672,532 | -1.04% |
| 2026-06-24 | 72.76 | 79.97 | 72.24 | 77.66 | 5,829,596 | +8.12% |
| 2026-06-23 | 69.96 | 72.33 | 69.61 | 71.83 | 2,818,079 | -0.51% |
| 2026-06-22 | 74.02 | 75.5 | 71.765 | 72.2 | 3,364,789 | -2.33% |
| 2026-06-18 | 71.91 | 74.75 | 71.91 | 73.92 | 4,486,464 | +4.51% |
| 2026-06-17 | 74.12 | 77.1 | 70.59 | 70.73 | 6,220,426 | -5.30% |
| 2026-06-16 | 72.5 | 75.74 | 72 | 74.69 | 6,092,546 | +3.88% |
| 2026-06-15 | 69 | 73.45 | 68.47 | 71.9 | 6,543,878 | +8.66% |
| 2026-06-12 | 66.81 | 67.5 | 64.12 | 66.17 | 3,026,100 | -0.48% |
| 2026-06-11 | 62.54 | 66.55 | 61.18 | 66.49 | 4,661,670 | +5.86% |
| 2026-06-10 | 63.65 | 66.21 | 62.7 | 62.81 | 4,507,584 | -3.53% |
| 2026-06-09 | 65.9 | 68.7 | 62.84 | 65.11 | 3,087,308 | -0.53% |
| 2026-06-08 | 64.01 | 66.18 | 62.48 | 65.46 | 3,554,162 | +2.91% |
| 2026-06-05 | 67.19 | 68.12 | 62.44 | 63.61 | 3,849,310 | -7.41% |
| 2026-06-04 | 67.2 | 69.145 | 65.88 | 68.7 | 4,697,821 | +3.67% |
| 2026-06-03 | 69.63 | 70.65 | 64.9 | 66.27 | 5,317,978 | -6.68% |
| 2026-06-02 | 71.28 | 72.4 | 70.05 | 71.01 | 4,716,579 | -2.61% |
| 2026-06-01 | 73.97 | 75.22 | 72.35 | 72.91 | 5,736,853 | -1.00% |
| 2026-05-29 | 73.94 | 74.63 | 72.07 | 73.65 | 6,453,795 | +0.89% |
| 2026-05-28 | 70.44 | 73.33 | 69.64 | 73 | 5,028,918 | +3.63% |
| 2026-05-27 | 70 | 71.8 | 69.4 | 70.44 | 5,826,462 | +1.69% |
| 2026-05-26 | 65.98 | 69.81 | 65.32 | 69.27 | 5,550,047 | +6.21% |
| 2026-05-22 | 68.05 | 69.878 | 64 | 65.22 | 5,549,360 | -2.92% |
| 2026-05-21 | 67.24 | 67.83 | 64.49 | 67.18 | 3,964,597 | +0.09% |
| 2026-05-20 | 65.77 | 67.54 | 63.3 | 67.12 | 5,927,180 | +2.79% |
| 2026-05-19 | 64.41 | 65.37 | 62.83 | 65.3 | 4,310,142 | +1.38% |
| 2026-05-18 | 64.98 | 65.97 | 62.84 | 64.41 | 3,466,590 | -2.14% |
| 2026-05-15 | 65.19 | 67.56 | 65.05 | 65.82 | 3,482,187 | -2.59% |
| 2026-05-14 | 63.92 | 67.59 | 63.05 | 67.57 | 4,717,667 | +6.36% |
| 2026-05-13 | 64.96 | 65 | 59.75 | 63.53 | 6,863,371 | -2.90% |