Affirm Holdings, Inc. (AFRM)
NASDAQ: AFRM · Real-Time Price · USD
71.21
+0.93 (1.32%)
At close: Sep 18, 2026, 4:00 PM EDT
71.20
-0.01 (-0.01%)
After-hours: Sep 18, 2026, 7:56 PM EDT
Affirm Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 70.67 | 71.31 | 69.61 | 71.21 | 71.21 | 1.32% | 3,909,323 |
| Sep 17, 2026 | 74.02 | 74.51 | 69.92 | 70.28 | 70.28 | -1.82% | 3,542,407 |
| Sep 16, 2026 | 72.47 | 73.28 | 70.20 | 71.58 | 71.58 | -0.71% | 3,969,835 |
| Sep 15, 2026 | 73.50 | 74.90 | 71.44 | 72.09 | 72.09 | -1.76% | 3,491,416 |
| Sep 14, 2026 | 72.23 | 74.00 | 71.71 | 73.38 | 73.38 | 2.72% | 4,154,222 |
| Sep 11, 2026 | 68.63 | 71.48 | 67.88 | 71.44 | 71.44 | 5.07% | 4,507,776 |
| Sep 10, 2026 | 66.86 | 69.03 | 66.03 | 67.99 | 67.99 | -0.23% | 3,742,919 |
| Sep 9, 2026 | 71.33 | 71.55 | 68.08 | 68.15 | 68.15 | -5.45% | 5,453,230 |
| Sep 8, 2026 | 72.26 | 72.35 | 70.64 | 72.08 | 72.08 | -0.37% | 3,365,851 |
| Sep 4, 2026 | 73.75 | 73.75 | 71.87 | 72.35 | 72.35 | -2.62% | 3,867,803 |
| Sep 3, 2026 | 75.07 | 75.99 | 73.24 | 74.30 | 74.30 | 0.28% | 4,102,300 |
| Sep 2, 2026 | 69.37 | 74.93 | 69.24 | 74.09 | 74.09 | 5.93% | 5,924,063 |
| Sep 1, 2026 | 73.32 | 73.32 | 69.54 | 69.94 | 69.94 | -6.06% | 7,962,728 |
| Aug 31, 2026 | 75.80 | 76.95 | 71.23 | 74.45 | 74.45 | -4.26% | 11,692,046 |
| Aug 28, 2026 | 86.00 | 90.44 | 77.59 | 77.76 | 77.76 | 0.35% | 29,084,738 |
| Aug 27, 2026 | 76.90 | 78.21 | 75.41 | 77.49 | 77.49 | 1.35% | 9,528,032 |
| Aug 26, 2026 | 76.96 | 77.43 | 76.11 | 76.46 | 76.46 | -1.91% | 2,054,971 |
| Aug 25, 2026 | 77.42 | 78.27 | 76.18 | 77.95 | 77.95 | 1.39% | 2,476,934 |
| Aug 24, 2026 | 77.06 | 78.73 | 76.55 | 76.88 | 76.88 | -0.19% | 2,678,628 |
| Aug 21, 2026 | 75.81 | 77.07 | 74.81 | 77.03 | 77.03 | 2.64% | 2,387,895 |
| Aug 20, 2026 | 77.14 | 77.71 | 74.34 | 75.05 | 75.05 | -2.95% | 2,679,050 |
| Aug 19, 2026 | 73.35 | 78.76 | 73.35 | 77.33 | 77.33 | 5.13% | 2,930,730 |
| Aug 18, 2026 | 71.88 | 75.86 | 71.50 | 73.56 | 73.56 | -1.29% | 3,865,654 |
| Aug 17, 2026 | 77.97 | 78.00 | 74.47 | 74.52 | 74.52 | -4.89% | 2,889,725 |
| Aug 14, 2026 | 78.86 | 80.65 | 78.30 | 78.35 | 78.35 | 0.04% | 1,974,116 |
| Aug 13, 2026 | 73.70 | 78.92 | 73.40 | 78.32 | 78.32 | 6.70% | 2,909,859 |
| Aug 12, 2026 | 77.38 | 78.28 | 72.94 | 73.40 | 73.40 | -4.31% | 3,790,266 |
| Aug 11, 2026 | 75.66 | 77.13 | 75.18 | 76.71 | 76.71 | 1.54% | 2,116,168 |
| Aug 10, 2026 | 75.00 | 76.33 | 74.81 | 75.54 | 75.54 | 0.39% | 2,894,375 |
| Aug 7, 2026 | 77.98 | 78.52 | 74.43 | 75.25 | 75.25 | -1.74% | 2,901,250 |
| Aug 6, 2026 | 77.00 | 78.98 | 76.37 | 76.58 | 76.58 | -2.41% | 2,285,977 |
| Aug 5, 2026 | 80.00 | 81.01 | 78.26 | 78.47 | 78.47 | 0.45% | 2,376,077 |
| Aug 4, 2026 | 76.52 | 79.75 | 76.52 | 78.12 | 78.12 | 3.29% | 3,066,220 |
| Aug 3, 2026 | 71.56 | 76.43 | 71.48 | 75.63 | 75.63 | 5.76% | 3,063,942 |
| Jul 31, 2026 | 73.94 | 74.46 | 70.37 | 71.51 | 71.51 | -2.38% | 2,524,541 |
| Jul 30, 2026 | 70.92 | 73.51 | 69.85 | 73.25 | 73.25 | 4.48% | 4,028,015 |
| Jul 29, 2026 | 71.00 | 73.02 | 69.62 | 70.11 | 70.11 | -3.16% | 3,600,964 |
| Jul 28, 2026 | 72.61 | 73.75 | 70.95 | 72.40 | 72.40 | -0.89% | 2,458,044 |
| Jul 27, 2026 | 72.03 | 73.88 | 72.02 | 73.05 | 73.05 | 4.02% | 3,117,238 |
| Jul 24, 2026 | 71.26 | 72.79 | 70.11 | 70.23 | 70.23 | -1.38% | 2,609,658 |
| Jul 23, 2026 | 72.00 | 72.49 | 69.86 | 71.21 | 71.21 | -3.66% | 4,204,534 |
| Jul 22, 2026 | 74.89 | 75.43 | 73.55 | 73.92 | 73.92 | -1.08% | 3,188,247 |
| Jul 21, 2026 | 75.23 | 75.50 | 73.84 | 74.72 | 74.72 | -0.80% | 4,623,297 |
| Jul 20, 2026 | 75.87 | 77.46 | 75.20 | 75.32 | 75.32 | -0.99% | 4,339,413 |
| Jul 17, 2026 | 76.98 | 78.00 | 74.75 | 76.07 | 76.07 | -4.72% | 4,548,092 |
| Jul 16, 2026 | 80.05 | 83.17 | 79.43 | 79.84 | 79.84 | -2.29% | 3,776,512 |
| Jul 15, 2026 | 85.62 | 86.80 | 80.44 | 81.71 | 81.71 | -3.24% | 4,444,019 |
| Jul 14, 2026 | 82.97 | 84.75 | 82.17 | 84.45 | 84.45 | 3.08% | 3,348,364 |
| Jul 13, 2026 | 82.79 | 84.00 | 81.11 | 81.93 | 81.93 | -1.79% | 3,021,271 |
| Jul 10, 2026 | 85.14 | 86.00 | 81.92 | 83.42 | 83.42 | -0.43% | 3,471,513 |