Affirm Holdings, Inc. Class A AFRM
NASDAQ · United States · Finance
$69.23-0.07 (-0.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $69.23 | -0.10% | $69.68 | $70.66 | $68.92 | 2.80M |
| 2026-09-29 | $69.30 | +3.11% | $68.91 | $70.31 | $67.83 | 3.49M |
| 2026-09-28 | $67.21 | -6.03% | $70.12 | $70.24 | $67.17 | 3.68M |
| 2026-09-25 | $71.52 | -0.07% | $72.11 | $72.34 | $70.19 | 2.57M |
| 2026-09-24 | $71.57 | +5.11% | $67.53 | $71.80 | $67.53 | 6.09M |
| 2026-09-23 | $68.09 | -5.13% | $71.16 | $71.46 | $66.63 | 6.22M |
| 2026-09-22 | $71.77 | +1.01% | $73.28 | $73.37 | $70.75 | 5.04M |
| 2026-09-21 | $71.05 | -0.22% | $72.40 | $73.16 | $70.04 | 4.01M |
| 2026-09-18 | $71.21 | +1.32% | $70.67 | $71.31 | $69.61 | 3.92M |
| 2026-09-17 | $70.28 | -1.82% | $74.02 | $74.51 | $69.92 | 3.61M |
| 2026-09-16 | $71.58 | -0.71% | $72.47 | $73.28 | $70.20 | 3.99M |
| 2026-09-15 | $72.09 | -1.76% | $73.50 | $74.90 | $71.44 | 3.49M |
| 2026-09-14 | $73.38 | +2.72% | $72.23 | $74.00 | $71.71 | 4.16M |
| 2026-09-11 | $71.44 | +5.07% | $68.63 | $71.48 | $67.88 | 4.53M |
| 2026-09-10 | $67.99 | -0.23% | $66.86 | $69.03 | $66.03 | 3.74M |
| 2026-09-09 | $68.15 | -5.45% | $71.32 | $71.55 | $68.08 | 5.45M |
| 2026-09-08 | $72.08 | -0.37% | $72.26 | $72.35 | $70.64 | 3.36M |
| 2026-09-04 | $72.35 | -2.62% | $73.75 | $73.75 | $71.87 | 3.86M |
| 2026-09-03 | $74.30 | +0.28% | $75.07 | $75.99 | $73.24 | 4.10M |
| 2026-09-02 | $74.09 | +5.93% | $69.37 | $74.93 | $69.24 | 5.92M |
| 2026-09-01 | $69.94 | -6.06% | $73.32 | $73.32 | $69.54 | 7.96M |
| 2026-08-31 | $74.45 | -4.26% | $75.80 | $76.95 | $71.23 | 11.69M |
| 2026-08-28 | $77.76 | +0.35% | $86.00 | $90.44 | $77.59 | 29.08M |
| 2026-08-27 | $77.49 | +1.35% | $76.90 | $78.21 | $75.41 | 9.53M |
| 2026-08-26 | $76.46 | -1.91% | $76.96 | $77.43 | $76.11 | 2.05M |
| 2026-08-25 | $77.94 | +1.39% | $77.42 | $78.26 | $76.18 | 2.48M |
| 2026-08-24 | $76.88 | -0.19% | $77.06 | $78.73 | $76.55 | 2.67M |
| 2026-08-21 | $77.03 | +2.64% | $75.81 | $77.07 | $74.81 | 2.39M |
| 2026-08-20 | $75.05 | -2.95% | $77.14 | $77.71 | $74.34 | 2.68M |
| 2026-08-19 | $77.33 | +5.13% | $73.35 | $78.76 | $73.35 | 2.93M |
| 2026-08-18 | $73.56 | -1.29% | $71.88 | $75.86 | $71.50 | 3.87M |
| 2026-08-17 | $74.52 | -4.89% | $77.97 | $78.00 | $74.47 | 2.89M |
| 2026-08-14 | $78.35 | +0.04% | $78.86 | $80.65 | $78.30 | 1.97M |
| 2026-08-13 | $78.32 | +6.70% | $73.70 | $78.92 | $73.40 | 2.91M |
| 2026-08-12 | $73.40 | -4.31% | $77.38 | $78.28 | $72.94 | 3.79M |
| 2026-08-11 | $76.71 | +1.54% | $75.66 | $77.13 | $75.18 | 2.12M |
| 2026-08-10 | $75.54 | +0.39% | $75.00 | $76.33 | $74.81 | 2.89M |
| 2026-08-07 | $75.25 | -1.74% | $77.98 | $78.52 | $74.43 | 2.90M |
| 2026-08-06 | $76.58 | -2.41% | $77.00 | $78.98 | $76.37 | 2.29M |
| 2026-08-05 | $78.47 | +0.45% | $80.00 | $81.01 | $78.26 | 2.38M |
| 2026-08-04 | $78.12 | +3.29% | $76.52 | $79.75 | $76.52 | 3.07M |
| 2026-08-03 | $75.63 | +5.76% | $71.56 | $76.43 | $71.48 | 3.06M |
| 2026-07-31 | $71.51 | -2.38% | $73.94 | $74.46 | $70.37 | 2.52M |
| 2026-07-30 | $73.25 | +4.48% | $70.92 | $73.51 | $69.85 | 4.03M |
| 2026-07-29 | $70.11 | -3.16% | $71.00 | $73.02 | $69.62 | 3.60M |
| 2026-07-28 | $72.40 | -0.89% | $72.61 | $73.75 | $70.95 | 2.46M |
| 2026-07-27 | $73.05 | +4.02% | $72.03 | $73.88 | $72.02 | 3.12M |
| 2026-07-24 | $70.23 | -1.38% | $71.26 | $72.79 | $70.11 | 2.61M |
| 2026-07-23 | $71.21 | -3.66% | $72.00 | $72.49 | $69.86 | 4.20M |
| 2026-07-22 | $73.92 | -1.08% | $74.89 | $75.43 | $73.55 | 3.19M |
| 2026-07-21 | $74.72 | -0.80% | $75.23 | $75.50 | $73.84 | 4.62M |
| 2026-07-20 | $75.32 | -0.99% | $75.87 | $77.46 | $75.19 | 4.34M |
| 2026-07-17 | $76.07 | -4.72% | $76.98 | $78.00 | $74.75 | 4.55M |
| 2026-07-16 | $79.84 | -2.29% | $80.05 | $83.17 | $79.43 | 3.78M |
| 2026-07-15 | $81.71 | -3.24% | $85.62 | $86.80 | $80.44 | 4.44M |
| 2026-07-14 | $84.45 | +3.08% | $82.97 | $84.75 | $82.17 | 3.35M |
| 2026-07-13 | $81.93 | -1.79% | $82.79 | $84.00 | $81.11 | 3.02M |
| 2026-07-10 | $83.42 | -0.43% | $85.14 | $86.00 | $81.92 | 3.47M |
| 2026-07-09 | $83.78 | +3.08% | $82.10 | $85.58 | $81.69 | 3.07M |
| 2026-07-08 | $81.28 | -2.80% | $82.41 | $82.58 | $79.33 | 4.63M |
| 2026-07-07 | $83.62 | -2.52% | $86.00 | $86.77 | $82.87 | 4.03M |
| 2026-07-06 | $85.78 | +1.42% | $84.99 | $86.32 | $83.53 | 3.67M |
| 2026-07-02 | $84.58 | +0.87% | $84.56 | $86.55 | $82.55 | 3.77M |
| 2026-07-01 | $83.85 | +2.82% | $82.85 | $85.31 | $81.86 | 3.75M |
| 2026-06-30 | $81.55 | -0.29% | $81.92 | $82.80 | $80.75 | 3.19M |
| 2026-06-29 | $81.79 | +2.89% | $80.60 | $82.10 | $78.82 | 4.55M |
| 2026-06-26 | $79.49 | +3.44% | $75.87 | $80.47 | $75.57 | 8.87M |
| 2026-06-25 | $76.85 | -1.04% | $78.13 | $79.20 | $76.09 | 3.67M |
| 2026-06-24 | $77.66 | +8.12% | $72.76 | $79.97 | $72.24 | 5.83M |
| 2026-06-23 | $71.83 | -0.51% | $69.96 | $72.33 | $69.61 | 2.82M |
| 2026-06-22 | $72.20 | -2.33% | $74.02 | $75.50 | $71.76 | 3.36M |
| 2026-06-18 | $73.92 | +4.51% | $71.91 | $74.75 | $71.91 | 4.49M |
| 2026-06-17 | $70.73 | -5.30% | $74.12 | $77.10 | $70.59 | 6.22M |
| 2026-06-16 | $74.69 | +3.88% | $72.50 | $75.74 | $72.00 | 6.09M |
| 2026-06-15 | $71.90 | +8.66% | $69.00 | $73.45 | $68.47 | 6.54M |
| 2026-06-12 | $66.17 | -0.48% | $66.81 | $67.50 | $64.12 | 3.02M |
| 2026-06-11 | $66.49 | +5.86% | $62.54 | $66.55 | $61.18 | 4.66M |
| 2026-06-10 | $62.81 | -3.53% | $63.65 | $66.21 | $62.70 | 4.51M |
| 2026-06-09 | $65.11 | -0.53% | $65.90 | $68.70 | $62.84 | 3.09M |
| 2026-06-08 | $65.46 | +2.91% | $64.01 | $66.18 | $62.48 | 3.55M |
| 2026-06-05 | $63.61 | -7.41% | $67.19 | $68.12 | $62.44 | 3.85M |
| 2026-06-04 | $68.70 | +3.67% | $67.20 | $69.14 | $65.88 | 4.70M |
| 2026-06-03 | $66.27 | -6.68% | $69.63 | $70.65 | $64.90 | 5.32M |
| 2026-06-02 | $71.01 | -2.61% | $71.28 | $72.40 | $70.05 | 4.72M |
| 2026-06-01 | $72.91 | -1.00% | $73.97 | $75.22 | $72.35 | 5.74M |
| 2026-05-29 | $73.65 | +0.89% | $73.94 | $74.63 | $72.07 | 6.45M |
| 2026-05-28 | $73.00 | +3.63% | $70.44 | $73.33 | $69.64 | 5.02M |
| 2026-05-27 | $70.44 | +1.69% | $70.00 | $71.80 | $69.40 | 5.83M |
| 2026-05-26 | $69.27 | +6.21% | $65.98 | $69.81 | $65.32 | 5.55M |
| 2026-05-22 | $65.22 | -2.92% | $68.05 | $69.88 | $64.00 | 5.55M |