Affirm Holdings, Inc. (AFRM)
NASDAQ: AFRM · Real-Time Price · USD
79.49
+2.64 (3.44%)
At close: Jun 26, 2026, 4:00 PM EDT
79.40
-0.09 (-0.11%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Affirm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 75.87 | 80.47 | 75.57 | 79.49 | 79.49 | 3.44% | 8,642,421 |
| Jun 25, 2026 | 78.13 | 79.20 | 76.09 | 76.85 | 76.85 | -1.04% | 3,618,542 |
| Jun 24, 2026 | 72.76 | 79.97 | 72.24 | 77.66 | 77.66 | 8.12% | 5,788,820 |
| Jun 23, 2026 | 69.96 | 72.33 | 69.61 | 71.83 | 71.83 | -0.51% | 2,793,741 |
| Jun 22, 2026 | 74.02 | 75.50 | 71.77 | 72.20 | 72.20 | -2.33% | 3,331,589 |
| Jun 18, 2026 | 71.91 | 74.75 | 71.91 | 73.92 | 73.92 | 4.51% | 4,480,095 |
| Jun 17, 2026 | 74.12 | 77.10 | 70.59 | 70.73 | 70.73 | -5.30% | 6,140,405 |
| Jun 16, 2026 | 72.50 | 75.74 | 72.00 | 74.69 | 74.69 | 3.88% | 6,014,661 |
| Jun 15, 2026 | 69.00 | 73.45 | 68.47 | 71.90 | 71.90 | 8.66% | 6,543,878 |
| Jun 12, 2026 | 66.81 | 67.50 | 64.12 | 66.17 | 66.17 | -0.48% | 3,026,100 |
| Jun 11, 2026 | 62.54 | 66.55 | 61.18 | 66.49 | 66.49 | 5.86% | 4,661,670 |
| Jun 10, 2026 | 63.65 | 66.21 | 62.70 | 62.81 | 62.81 | -3.53% | 4,507,584 |
| Jun 9, 2026 | 65.90 | 68.70 | 62.84 | 65.11 | 65.11 | -0.53% | 3,087,308 |
| Jun 8, 2026 | 64.01 | 66.18 | 62.48 | 65.46 | 65.46 | 2.91% | 3,554,162 |
| Jun 5, 2026 | 67.19 | 68.12 | 62.44 | 63.61 | 63.61 | -7.41% | 3,849,310 |
| Jun 4, 2026 | 67.20 | 69.15 | 65.88 | 68.70 | 68.70 | 3.67% | 4,697,821 |
| Jun 3, 2026 | 69.63 | 70.65 | 64.90 | 66.27 | 66.27 | -6.68% | 5,317,978 |
| Jun 2, 2026 | 71.28 | 72.40 | 70.05 | 71.01 | 71.01 | -2.61% | 4,716,579 |
| Jun 1, 2026 | 73.97 | 75.22 | 72.35 | 72.91 | 72.91 | -1.00% | 5,736,853 |
| May 29, 2026 | 73.94 | 74.63 | 72.07 | 73.65 | 73.65 | 0.89% | 6,453,795 |
| May 28, 2026 | 70.44 | 73.33 | 69.64 | 73.00 | 73.00 | 3.63% | 5,028,918 |
| May 27, 2026 | 70.00 | 71.80 | 69.40 | 70.44 | 70.44 | 1.69% | 5,826,462 |
| May 26, 2026 | 65.98 | 69.81 | 65.32 | 69.27 | 69.27 | 6.21% | 5,550,047 |
| May 22, 2026 | 68.05 | 69.88 | 64.00 | 65.22 | 65.22 | -2.92% | 5,549,360 |
| May 21, 2026 | 67.24 | 67.83 | 64.49 | 67.18 | 67.18 | 0.09% | 3,964,597 |
| May 20, 2026 | 65.77 | 67.54 | 63.30 | 67.12 | 67.12 | 2.79% | 5,927,180 |
| May 19, 2026 | 64.41 | 65.37 | 62.83 | 65.30 | 65.30 | 1.38% | 4,310,142 |
| May 18, 2026 | 64.98 | 65.97 | 62.84 | 64.41 | 64.41 | -2.14% | 3,466,590 |
| May 15, 2026 | 65.19 | 67.56 | 65.05 | 65.82 | 65.82 | -2.59% | 3,482,187 |
| May 14, 2026 | 63.92 | 67.59 | 63.05 | 67.57 | 67.57 | 6.36% | 4,717,667 |
| May 13, 2026 | 64.96 | 65.00 | 59.75 | 63.53 | 63.53 | -2.90% | 6,863,371 |
| May 12, 2026 | 65.85 | 68.52 | 64.63 | 65.43 | 65.43 | -1.53% | 5,178,678 |
| May 11, 2026 | 63.09 | 66.61 | 61.85 | 66.45 | 66.45 | 3.81% | 7,789,663 |
| May 8, 2026 | 68.36 | 71.29 | 63.75 | 64.01 | 64.01 | -4.97% | 9,412,907 |
| May 7, 2026 | 67.15 | 68.96 | 66.74 | 67.36 | 67.36 | 2.71% | 7,446,691 |
| May 6, 2026 | 67.79 | 68.46 | 64.26 | 65.58 | 65.58 | -1.84% | 6,023,570 |
| May 5, 2026 | 67.56 | 68.20 | 66.20 | 66.81 | 66.81 | -0.40% | 3,470,948 |
| May 4, 2026 | 67.14 | 68.88 | 66.70 | 67.08 | 67.08 | -0.68% | 4,067,723 |
| May 1, 2026 | 64.76 | 68.05 | 64.60 | 67.54 | 67.54 | 5.07% | 6,423,551 |
| Apr 30, 2026 | 63.12 | 65.13 | 61.70 | 64.28 | 64.28 | 1.26% | 4,958,613 |
| Apr 29, 2026 | 62.59 | 63.64 | 61.10 | 63.48 | 63.48 | 0.51% | 3,815,652 |
| Apr 28, 2026 | 64.37 | 65.39 | 62.86 | 63.16 | 63.16 | -3.02% | 3,308,963 |
| Apr 27, 2026 | 63.21 | 65.44 | 63.21 | 65.13 | 65.13 | 2.21% | 3,523,425 |
| Apr 24, 2026 | 63.50 | 64.20 | 62.35 | 63.72 | 63.72 | 1.17% | 4,095,863 |
| Apr 23, 2026 | 65.51 | 66.02 | 61.28 | 62.98 | 62.98 | -5.41% | 5,710,848 |
| Apr 22, 2026 | 66.06 | 67.32 | 65.41 | 66.58 | 66.58 | 3.07% | 3,034,152 |
| Apr 21, 2026 | 67.57 | 68.74 | 64.56 | 64.60 | 64.60 | -3.67% | 6,219,526 |
| Apr 20, 2026 | 64.35 | 67.15 | 64.18 | 67.06 | 67.06 | 3.97% | 5,793,741 |
| Apr 17, 2026 | 63.87 | 66.00 | 62.33 | 64.50 | 64.50 | 7.00% | 8,917,962 |
| Apr 16, 2026 | 60.44 | 61.71 | 58.44 | 60.28 | 60.28 | 1.11% | 4,890,946 |
| Apr 15, 2026 | 58.40 | 59.93 | 56.64 | 59.62 | 59.62 | 6.81% | 7,574,231 |
| Apr 14, 2026 | 52.86 | 56.08 | 52.52 | 55.82 | 55.82 | 7.41% | 6,820,273 |
| Apr 13, 2026 | 48.00 | 52.08 | 47.97 | 51.97 | 51.97 | 7.09% | 5,244,461 |
| Apr 10, 2026 | 49.45 | 49.90 | 48.20 | 48.53 | 48.53 | -0.98% | 3,596,698 |
| Apr 9, 2026 | 49.40 | 49.70 | 47.56 | 49.01 | 49.01 | -1.61% | 3,054,120 |
| Apr 8, 2026 | 51.82 | 53.38 | 49.65 | 49.81 | 49.81 | 5.08% | 6,045,113 |
| Apr 7, 2026 | 47.57 | 48.35 | 46.52 | 47.40 | 47.40 | -2.17% | 4,267,199 |
| Apr 6, 2026 | 47.34 | 49.55 | 47.05 | 48.45 | 48.45 | 4.62% | 4,415,162 |
| Apr 2, 2026 | 43.81 | 46.36 | 43.06 | 46.31 | 46.31 | 1.69% | 3,590,050 |
| Apr 1, 2026 | 46.66 | 47.35 | 45.17 | 45.54 | 45.54 | -0.61% | 3,668,555 |
| Mar 31, 2026 | 43.92 | 46.19 | 43.60 | 45.82 | 45.82 | 6.48% | 5,325,692 |
| Mar 30, 2026 | 42.77 | 44.21 | 42.41 | 43.03 | 43.03 | 1.18% | 4,054,058 |
| Mar 27, 2026 | 42.99 | 43.85 | 42.10 | 42.53 | 42.53 | -3.01% | 5,375,231 |
| Mar 26, 2026 | 44.56 | 46.04 | 43.68 | 43.85 | 43.85 | -2.66% | 4,686,779 |
| Mar 25, 2026 | 46.00 | 47.20 | 44.44 | 45.05 | 45.05 | 0.58% | 3,194,524 |
| Mar 24, 2026 | 45.47 | 45.61 | 43.61 | 44.79 | 44.79 | -2.97% | 4,315,134 |
| Mar 23, 2026 | 45.56 | 46.63 | 45.03 | 46.16 | 46.16 | 5.36% | 5,351,690 |
| Mar 20, 2026 | 44.04 | 45.45 | 43.24 | 43.81 | 43.81 | -1.40% | 5,382,984 |
| Mar 19, 2026 | 43.21 | 45.46 | 42.78 | 44.43 | 44.43 | 0.02% | 5,751,027 |
| Mar 18, 2026 | 47.14 | 49.51 | 43.83 | 44.42 | 44.42 | -6.60% | 12,867,746 |
| Mar 17, 2026 | 48.00 | 48.91 | 46.00 | 47.56 | 47.56 | -0.27% | 5,628,135 |
| Mar 16, 2026 | 47.58 | 48.35 | 47.08 | 47.69 | 47.69 | 1.73% | 4,506,485 |
| Mar 13, 2026 | 47.27 | 48.38 | 46.29 | 46.88 | 46.88 | 1.08% | 4,490,787 |
| Mar 12, 2026 | 50.19 | 51.21 | 46.11 | 46.38 | 46.38 | -8.68% | 6,609,482 |
| Mar 11, 2026 | 49.83 | 51.39 | 49.22 | 50.79 | 50.79 | 2.05% | 3,948,583 |
| Mar 10, 2026 | 51.20 | 51.50 | 49.20 | 49.77 | 49.77 | -2.05% | 5,075,214 |
| Mar 9, 2026 | 50.43 | 51.38 | 49.19 | 50.81 | 50.81 | -1.72% | 6,594,391 |
| Mar 6, 2026 | 51.35 | 52.40 | 49.82 | 51.70 | 51.70 | -1.52% | 5,597,831 |
| Mar 5, 2026 | 51.20 | 52.86 | 50.68 | 52.50 | 52.50 | 3.51% | 6,176,537 |
| 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 |