Affirm Holdings, Inc. (AFRM)
NASDAQ: AFRM · Real-Time Price · USD
51.70
-0.80 (-1.52%)
At close: Mar 6, 2026, 4:00 PM EST
51.55
-0.15 (-0.29%)
After-hours: Mar 6, 2026, 7:59 PM EST
Affirm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.35 | 52.40 | 49.82 | 51.70 | 51.70 | -1.52% | 5,505,232 |
| Mar 5, 2026 | 51.20 | 52.86 | 50.68 | 52.50 | 52.50 | 3.51% | 6,171,477 |
| Mar 4, 2026 | 48.74 | 51.58 | 48.36 | 50.72 | 50.72 | 6.04% | 7,244,245 |
| Mar 3, 2026 | 45.28 | 48.61 | 43.73 | 47.83 | 47.83 | 2.49% | 6,807,887 |
| Mar 2, 2026 | 45.60 | 47.47 | 45.15 | 46.67 | 46.67 | -0.66% | 5,475,754 |
| Feb 27, 2026 | 48.56 | 48.97 | 45.86 | 46.98 | 46.98 | -6.82% | 9,316,416 |
| Feb 26, 2026 | 48.43 | 50.84 | 48.26 | 50.42 | 50.42 | 5.09% | 7,164,874 |
| Feb 25, 2026 | 48.17 | 48.58 | 47.28 | 47.98 | 47.98 | 0.23% | 8,680,540 |
| Feb 24, 2026 | 47.13 | 48.50 | 46.57 | 47.87 | 47.87 | 1.57% | 4,930,551 |
| Feb 23, 2026 | 49.91 | 50.62 | 46.76 | 47.13 | 47.13 | -7.75% | 7,174,349 |
| Feb 20, 2026 | 50.59 | 52.89 | 50.25 | 51.09 | 51.09 | -1.41% | 4,811,394 |
| Feb 19, 2026 | 49.46 | 51.95 | 49.28 | 51.82 | 51.82 | 0.23% | 6,456,069 |
| Feb 18, 2026 | 51.95 | 52.90 | 51.00 | 51.70 | 51.70 | 0.19% | 6,630,854 |
| Feb 17, 2026 | 49.73 | 52.28 | 49.17 | 51.60 | 51.60 | 3.59% | 7,389,163 |
| Feb 13, 2026 | 50.13 | 51.08 | 48.55 | 49.81 | 49.81 | 0.10% | 10,260,971 |
| Feb 12, 2026 | 56.90 | 57.10 | 49.60 | 49.76 | 49.76 | -11.99% | 13,681,233 |
| Feb 11, 2026 | 60.26 | 60.26 | 55.01 | 56.54 | 56.54 | -5.21% | 8,204,647 |
| Feb 10, 2026 | 57.74 | 62.14 | 57.50 | 59.65 | 59.65 | 2.93% | 9,328,815 |
| Feb 9, 2026 | 57.03 | 58.87 | 55.55 | 57.95 | 57.95 | 1.61% | 7,830,584 |
| Feb 6, 2026 | 60.68 | 61.10 | 55.33 | 57.03 | 57.03 | -4.02% | 19,096,247 |
| Feb 5, 2026 | 59.50 | 61.89 | 58.12 | 59.42 | 59.42 | -4.41% | 12,968,482 |
| Feb 4, 2026 | 61.15 | 62.21 | 58.95 | 62.16 | 62.16 | 0.81% | 8,228,980 |
| Feb 3, 2026 | 64.33 | 64.62 | 59.65 | 61.66 | 61.66 | -0.53% | 8,511,521 |
| Feb 2, 2026 | 59.32 | 62.70 | 59.00 | 61.99 | 61.99 | 2.80% | 5,655,943 |
| Jan 30, 2026 | 62.64 | 62.64 | 59.69 | 60.30 | 60.30 | -3.98% | 5,553,297 |
| Jan 29, 2026 | 65.25 | 65.34 | 61.37 | 62.80 | 62.80 | -3.92% | 7,745,247 |
| Jan 28, 2026 | 69.00 | 69.37 | 64.85 | 65.36 | 65.36 | -4.99% | 6,932,963 |
| Jan 27, 2026 | 71.03 | 71.15 | 68.00 | 68.79 | 68.79 | 0.12% | 4,967,685 |
| Jan 26, 2026 | 71.00 | 71.34 | 68.55 | 68.71 | 68.71 | -3.81% | 4,509,628 |
| Jan 23, 2026 | 72.65 | 72.97 | 70.68 | 71.43 | 71.43 | -1.93% | 3,851,176 |
| Jan 22, 2026 | 72.81 | 74.22 | 70.90 | 72.84 | 72.84 | 1.50% | 4,591,654 |
| Jan 21, 2026 | 70.54 | 74.14 | 70.00 | 71.76 | 71.76 | 0.93% | 6,073,935 |
| Jan 20, 2026 | 71.00 | 73.28 | 70.81 | 71.10 | 71.10 | -4.90% | 4,708,169 |
| Jan 16, 2026 | 72.26 | 75.90 | 72.05 | 74.76 | 74.76 | 4.11% | 5,618,153 |
| Jan 15, 2026 | 73.67 | 74.12 | 71.56 | 71.81 | 71.81 | -1.10% | 4,515,963 |
| Jan 14, 2026 | 75.50 | 75.60 | 70.33 | 72.61 | 72.61 | -4.42% | 8,159,765 |
| Jan 13, 2026 | 76.00 | 76.43 | 72.30 | 75.97 | 75.97 | -0.55% | 6,560,174 |
| Jan 12, 2026 | 84.14 | 84.65 | 75.25 | 76.39 | 76.39 | -6.61% | 11,495,185 |
| Jan 9, 2026 | 82.25 | 82.99 | 79.83 | 81.80 | 81.80 | 0.23% | 2,649,571 |
| Jan 8, 2026 | 82.33 | 82.86 | 79.88 | 81.61 | 81.61 | -1.73% | 3,259,770 |
| Jan 7, 2026 | 82.38 | 83.90 | 81.56 | 83.05 | 83.05 | 0.85% | 3,707,741 |
| Jan 6, 2026 | 81.63 | 82.50 | 78.63 | 82.35 | 82.35 | 1.92% | 3,600,564 |
| Jan 5, 2026 | 74.17 | 81.41 | 74.01 | 80.80 | 80.80 | 9.14% | 7,656,486 |
| Jan 2, 2026 | 75.00 | 75.46 | 72.86 | 74.03 | 74.03 | -0.54% | 4,112,006 |
| Dec 31, 2025 | 75.88 | 76.23 | 74.23 | 74.43 | 74.43 | -1.87% | 2,527,516 |
| Dec 30, 2025 | 75.39 | 76.49 | 75.20 | 75.85 | 75.85 | 0.45% | 1,986,171 |
| Dec 29, 2025 | 74.94 | 76.30 | 74.48 | 75.51 | 75.51 | -0.40% | 2,070,909 |
| Dec 26, 2025 | 75.47 | 76.20 | 74.90 | 75.81 | 75.81 | -0.24% | 2,072,053 |
| Dec 24, 2025 | 75.32 | 76.44 | 74.04 | 75.99 | 75.99 | 0.46% | 1,572,477 |
| Dec 23, 2025 | 77.47 | 78.22 | 74.69 | 75.64 | 75.64 | -3.73% | 3,707,413 |
| Dec 22, 2025 | 76.94 | 78.98 | 76.47 | 78.57 | 78.57 | 3.08% | 3,633,508 |
| Dec 19, 2025 | 77.16 | 78.50 | 76.13 | 76.22 | 76.22 | -0.20% | 8,519,879 |
| Dec 18, 2025 | 74.60 | 78.32 | 73.68 | 76.37 | 76.37 | 6.01% | 7,668,719 |
| Dec 17, 2025 | 73.36 | 75.73 | 71.74 | 72.04 | 72.04 | -1.84% | 6,827,641 |
| Dec 16, 2025 | 65.00 | 73.98 | 64.90 | 73.39 | 73.39 | 11.77% | 11,011,747 |
| Dec 15, 2025 | 67.77 | 68.29 | 65.31 | 65.66 | 65.66 | -2.36% | 4,784,507 |
| Dec 12, 2025 | 68.32 | 69.20 | 66.48 | 67.25 | 67.25 | -2.58% | 3,926,666 |
| Dec 11, 2025 | 70.06 | 70.36 | 65.60 | 69.03 | 69.03 | -2.58% | 6,395,035 |
| Dec 10, 2025 | 68.00 | 71.12 | 67.99 | 70.86 | 70.86 | 3.57% | 4,164,674 |
| Dec 9, 2025 | 67.45 | 69.94 | 67.09 | 68.42 | 68.42 | 0.46% | 3,303,640 |
| Dec 8, 2025 | 68.38 | 68.50 | 66.72 | 68.11 | 68.11 | 0.18% | 4,186,451 |
| Dec 5, 2025 | 68.45 | 68.61 | 67.30 | 67.99 | 67.99 | -1.02% | 3,435,163 |
| Dec 4, 2025 | 69.20 | 69.36 | 66.66 | 68.69 | 68.69 | -1.36% | 5,115,506 |
| Dec 3, 2025 | 66.84 | 70.70 | 66.61 | 69.64 | 69.64 | 3.91% | 5,126,041 |
| Dec 2, 2025 | 69.50 | 71.86 | 66.61 | 67.02 | 67.02 | -2.96% | 7,183,959 |
| Dec 1, 2025 | 70.30 | 72.14 | 68.82 | 69.07 | 69.07 | -2.66% | 4,402,924 |
| Nov 28, 2025 | 69.35 | 71.24 | 69.00 | 70.95 | 70.95 | 3.13% | 2,148,710 |
| Nov 26, 2025 | 69.42 | 70.12 | 68.79 | 68.80 | 68.80 | -0.04% | 3,232,593 |
| Nov 25, 2025 | 66.50 | 69.13 | 66.07 | 68.83 | 68.83 | 2.90% | 6,118,718 |
| Nov 24, 2025 | 65.00 | 67.29 | 64.28 | 66.89 | 66.89 | 3.90% | 5,744,621 |
| Nov 21, 2025 | 63.00 | 65.12 | 60.29 | 64.38 | 64.38 | 2.94% | 5,428,656 |
| Nov 20, 2025 | 67.65 | 68.65 | 62.45 | 62.54 | 62.54 | -4.30% | 6,111,509 |
| Nov 19, 2025 | 65.81 | 66.60 | 63.06 | 65.35 | 65.35 | -0.52% | 4,762,919 |
| Nov 18, 2025 | 66.63 | 67.46 | 65.23 | 65.69 | 65.69 | -3.64% | 5,000,758 |
| Nov 17, 2025 | 69.60 | 70.39 | 66.21 | 68.17 | 68.17 | -3.32% | 5,807,112 |
| Nov 14, 2025 | 70.05 | 73.95 | 69.56 | 70.51 | 70.51 | -3.65% | 6,152,575 |
| Nov 13, 2025 | 78.19 | 78.60 | 70.13 | 73.18 | 73.18 | -7.31% | 7,741,328 |
| Nov 12, 2025 | 75.88 | 79.38 | 75.68 | 78.95 | 78.95 | 5.07% | 6,233,282 |
| Nov 11, 2025 | 77.04 | 77.95 | 73.80 | 75.14 | 75.14 | -1.25% | 4,756,666 |
| Nov 10, 2025 | 75.79 | 78.20 | 75.22 | 76.09 | 76.09 | 3.36% | 6,495,172 |
| Nov 7, 2025 | 69.91 | 73.91 | 68.22 | 73.62 | 73.62 | 11.61% | 16,362,584 |
| Nov 6, 2025 | 71.14 | 71.55 | 65.71 | 65.96 | 65.96 | -7.77% | 10,654,838 |
| Nov 5, 2025 | 70.11 | 72.94 | 68.51 | 71.52 | 71.52 | 0.15% | 5,195,076 |
| Nov 4, 2025 | 69.64 | 72.86 | 69.17 | 71.41 | 71.41 | -0.93% | 4,926,776 |
| Nov 3, 2025 | 71.83 | 73.79 | 71.30 | 72.08 | 72.08 | 0.28% | 4,609,034 |
| Oct 31, 2025 | 70.00 | 72.15 | 69.50 | 71.88 | 71.88 | 4.33% | 5,679,924 |
| Oct 30, 2025 | 71.93 | 72.09 | 68.37 | 68.90 | 68.90 | -5.17% | 5,692,146 |
| Oct 29, 2025 | 75.40 | 76.25 | 72.46 | 72.66 | 72.66 | -4.29% | 3,885,309 |
| Oct 28, 2025 | 76.88 | 77.19 | 74.27 | 75.92 | 75.92 | -0.69% | 3,595,992 |
| Oct 27, 2025 | 76.85 | 77.35 | 75.44 | 76.45 | 76.45 | 1.41% | 4,153,477 |
| Oct 24, 2025 | 78.18 | 78.95 | 75.29 | 75.39 | 75.39 | -0.20% | 4,902,716 |
| Oct 23, 2025 | 72.76 | 77.00 | 72.10 | 75.54 | 75.54 | 5.02% | 5,571,728 |
| Oct 22, 2025 | 74.23 | 74.30 | 69.90 | 71.93 | 71.93 | -3.44% | 4,483,810 |
| Oct 21, 2025 | 72.09 | 75.25 | 71.56 | 74.49 | 74.49 | 3.34% | 5,331,599 |
| Oct 20, 2025 | 68.81 | 72.53 | 68.25 | 72.08 | 72.08 | 6.16% | 4,928,465 |
| Oct 17, 2025 | 68.37 | 69.62 | 67.49 | 67.90 | 67.90 | -1.69% | 5,939,532 |
| Oct 16, 2025 | 73.35 | 73.43 | 68.25 | 69.07 | 69.07 | -5.46% | 6,830,224 |
| Oct 15, 2025 | 74.05 | 75.06 | 72.24 | 73.06 | 73.06 | 0.19% | 3,880,016 |
| Oct 14, 2025 | 71.23 | 74.34 | 69.76 | 72.92 | 72.92 | -0.36% | 3,554,064 |
| Oct 13, 2025 | 72.94 | 73.95 | 71.62 | 73.18 | 73.18 | 2.87% | 4,902,578 |