Dark

AFRM
Affirm Holdings, Inc. Class A Common Stock
stock NASDAQ

Market Open

Jul 27, 2026 10:20:31 AM EDT

72.90USD+3.802%(+2.67)356,134

69.25Bid 77.35Ask 8.10Spread

Pre-market

Jul 27, 2026 9:28:30 AM EDT

72.00USD+2.520%(+1.77)3,079

After-hours

Jul 24, 2026 4:46:30 PM EDT

70.28USD+0.085%(+0.06)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	72.4900	73.8200	72.3600	72.9000	+3.802%	356,134	0.000%
2026-07-24	71.2600	72.7900	70.1100	70.2300	-1.376%	2,609,659	+3.802%
2026-07-23	72.0000	72.4900	69.8600	71.2100	-3.660%	4,204,534	+2.373%
2026-07-22	74.8900	75.4300	73.5500	73.9150	-1.077%	3,188,248	-1.373%
2026-07-21	75.2300	75.5000	73.8400	74.7200	-0.797%	4,623,298	-2.436%
2026-07-20	75.8700	77.4634	75.1950	75.3200	-0.986%	4,339,413	-3.213%
2026-07-17	76.9800	78.0000	74.7500	76.0700	-4.722%	4,548,092	-4.167%
2026-07-16	80.0500	83.1700	79.4250	79.8400	-2.289%	3,776,513	-8.692%
2026-07-15	85.6200	86.8000	80.4400	81.7100	-3.245%	4,444,020	-10.782%
2026-07-14	82.9700	84.7500	82.1700	84.4500	+3.076%	3,304,134	-13.677%
2026-07-13	82.7900	84.0000	81.1100	81.9300	-1.786%	3,021,272	-11.022%
2026-07-10	85.1400	86.0000	81.9200	83.4200	-0.430%	3,471,515	-12.611%
2026-07-09	82.1000	85.5800	81.6900	83.7800	+3.076%	3,065,193	-12.986%
2026-07-08	82.4100	82.5800	79.3300	81.2800	-2.798%	4,626,814	-10.310%
2026-07-07	86.0000	86.7699	82.8700	83.6200	-2.518%	4,032,768	-12.820%
2026-07-06	84.9900	86.3200	83.5300	85.7800	+1.419%	3,666,983	-15.015%
2026-07-02	84.5550	86.5500	82.5500	84.5800	+0.871%	3,769,776	-13.809%
2026-07-01	82.8500	85.3050	81.8600	83.8500	+2.820%	3,753,051	-13.059%
2026-06-30	81.9200	82.8000	80.7500	81.5500	-0.293%	3,193,907	-10.607%
2026-06-29	80.6000	82.0950	78.8200	81.7900	+2.893%	4,552,214	-10.869%
2026-06-26	75.8700	80.4700	75.5700	79.4900	+3.435%	8,865,543	-8.290%
2026-06-25	78.1300	79.2000	76.0900	76.8500	-1.043%	3,672,532	-5.140%
2026-06-24	72.7600	79.9700	72.2400	77.6600	+8.116%	5,829,597	-6.129%
2026-06-23	69.9600	72.3300	69.6100	71.8300	-0.512%	2,818,080	+1.490%
2026-06-22	74.0200	75.5000	71.7650	72.2000	-2.327%	3,364,789	+0.970%
2026-06-18	71.9100	74.7499	71.9100	73.9200	+4.510%	4,486,465	-1.380%
2026-06-17	74.1200	77.1000	70.5900	70.7300	-5.302%	6,220,426	+3.068%
2026-06-16	72.5000	75.7400	72.0000	74.6900	+3.880%	6,092,547	-2.397%
2026-06-15	69.0000	73.4500	68.4700	71.9000	+8.660%	6,543,879	+1.391%
2026-06-12	66.8100	67.5000	64.1200	66.1700	-0.481%	3,026,101	+10.171%
2026-06-11	62.5400	66.5500	61.1800	66.4900	+5.859%	4,661,671	+9.641%
2026-06-10	63.6500	66.2100	62.7000	62.8100	-3.532%	4,507,584	+16.064%
2026-06-09	65.9000	68.7000	62.8400	65.1100	-0.535%	3,087,309	+11.964%
2026-06-08	64.0100	66.1800	62.4800	65.4600	+2.908%	3,554,163	+11.366%
2026-06-05	67.1900	68.1200	62.4400	63.6100	-7.409%	3,849,310	+14.605%
2026-06-04	67.2000	69.1450	65.8800	68.7000	+3.667%	4,697,821	+6.114%
2026-06-03	69.6300	70.6500	64.9000	66.2700	-6.675%	5,317,978	+10.005%
2026-06-02	71.2800	72.4000	70.0500	71.0100	-2.606%	4,716,580	+2.662%
2026-06-01	73.9700	75.2200	72.3500	72.9100	-1.005%	5,736,853	-0.014%
2026-05-29	73.9400	74.6300	72.0700	73.6500	+0.890%	6,453,795	-1.018%
2026-05-28	70.4400	73.3300	69.6400	73.0000	+3.634%	5,028,809	-0.137%
2026-05-27	70.0000	71.8000	69.4000	70.4400	+1.689%	5,826,355	+3.492%
2026-05-26	65.9800	69.8100	65.3200	69.2700	+6.210%	5,550,047	+5.240%
2026-05-22	68.0500	69.8776	64.0000	65.2200	-2.918%	5,549,360	+11.776%
2026-05-21	67.2400	67.8300	64.4900	67.1800	+0.089%	3,963,657	+8.514%
2026-05-20	65.7700	67.5400	63.3000	67.1200	+2.787%	5,927,181	+8.611%
2026-05-19	64.4100	65.3700	62.8300	65.3000	+1.382%	4,310,144	+11.639%
2026-05-18	64.9800	65.9699	62.8401	64.4100	-2.142%	3,466,591	+13.181%
2026-05-15	65.1900	67.5600	65.0500	65.8200	-2.590%	3,482,188	+10.757%
2026-05-14	63.9200	67.5900	63.0500	67.5700	+6.359%	4,717,668	+7.888%
2026-05-13	64.9600	65.0000	59.7500	63.5300	-2.904%	6,863,371	+14.749%
2026-05-12	65.8500	68.5200	64.6250	65.4300	-1.535%	5,178,680	+11.417%
2026-05-11	63.0900	66.6050	61.8500	66.4500	+3.812%	7,789,663	+9.707%
2026-05-08	68.3600	71.2900	63.7500	64.0100	-4.973%	9,412,907	+13.888%
2026-05-07	67.1500	68.9600	66.7400	67.3600	+2.714%	7,446,692	+8.224%
2026-05-06	67.7900	68.4600	64.2550	65.5800	-1.841%	6,023,394	+11.162%
2026-05-05	67.5600	68.1982	66.2000	66.8100	-0.403%	3,470,948	+9.115%
2026-05-04	67.1400	68.8783	66.7000	67.0800	-0.681%	4,067,724	+8.676%
2026-05-01	64.7600	68.0500	64.6000	67.5400	+5.072%	6,423,552	+7.936%
2026-04-30	63.1200	65.1300	61.7000	64.2800	+1.260%	4,958,614	+13.410%
2026-04-29	62.5850	63.6400	61.1000	63.4800	+0.507%	3,617,311	+14.839%
2026-04-28	64.3700	65.3900	62.8600	63.1600	-3.025%	3,308,790	+15.421%
2026-04-27	63.2100	65.4400	63.2100	65.1300	+2.213%	3,521,839	+11.930%
2026-04-24	63.5000	64.2000	62.3500	63.7200	+1.175%	4,095,497	+14.407%
2026-04-23	65.5100	66.0235	61.2811	62.9800	-5.407%	5,710,848	+15.751%
2026-04-22	66.0600	67.3199	65.4100	66.5800	+3.065%	3,034,153	+9.492%
2026-04-21	67.5700	68.7400	64.5600	64.6000	-3.668%	6,246,651	+12.848%
2026-04-20	64.3500	67.1500	64.1800	67.0600	+3.969%	5,792,827	+8.709%
2026-04-17	63.8650	66.0000	62.3300	64.5000	+7.001%	8,917,963	+13.023%
2026-04-16	60.4400	61.7100	58.4400	60.2800	+1.107%	4,890,946	+20.936%
2026-04-15	58.4000	59.9300	56.6350	59.6200	+6.808%	7,574,232	+22.274%
2026-04-14	52.8600	56.0800	52.5150	55.8200	+7.408%	6,820,274	+30.598%
2026-04-13	48.0000	52.0800	47.9700	51.9700	+7.088%	5,243,942	+40.273%
2026-04-10	49.4500	49.8900	48.2000	48.5300	-0.979%	3,592,956	+50.216%
2026-04-09	49.4000	49.7000	47.5625	49.0100	-1.606%	3,053,555	+48.745%
2026-04-08	51.8200	53.3800	49.6450	49.8100	+5.084%	6,045,114	+46.356%
2026-04-07	47.5700	48.3500	46.5200	47.4000	-2.167%	4,267,200	+53.797%
2026-04-06	47.3400	49.5499	47.0500	48.4500	+4.621%	4,415,163	+50.464%
2026-04-02	43.8100	46.3600	43.0600	46.3100	+1.691%	3,590,051	+57.417%
2026-04-01	46.6600	47.3500	45.1700	45.5400	-0.611%	3,668,555	+60.079%
2026-03-31	43.9200	46.1900	43.6000	45.8200	+6.484%	5,325,692	+59.101%
2026-03-30	42.7700	44.2050	42.4100	43.0300	+1.176%	4,054,058	+69.417%
2026-03-27	42.9900	43.8500	42.0950	42.5300	-3.010%	5,375,232	+71.408%
2026-03-26	44.5600	46.0400	43.6800	43.8500	-2.664%	4,686,779	+66.249%
2026-03-25	46.0000	47.2000	44.4400	45.0500	+0.580%	3,194,524	+61.820%
2026-03-24	45.4700	45.6100	43.6100	44.7900	-2.968%	4,315,134	+62.760%
2026-03-23	45.5600	46.6300	45.0300	46.1600	+5.364%	5,351,690	+57.929%
2026-03-20	44.0400	45.4500	43.2400	43.8100	-1.395%	5,387,041	+66.400%
2026-03-19	43.2100	45.4600	42.7808	44.4300	+0.023%	5,751,028	+64.078%
2026-03-18	47.1400	49.5100	43.8300	44.4200	-6.602%	12,867,746	+64.115%
2026-03-17	48.0000	48.9100	46.0000	47.5600	-0.273%	5,626,686	+53.280%
2026-03-16	47.5750	48.3500	47.0800	47.6900	+1.728%	4,506,486	+52.862%
2026-03-13	47.2700	48.3800	46.2900	46.8800	+1.078%	4,490,788	+55.503%
2026-03-12	50.1900	51.2100	46.1100	46.3800	-8.683%	6,609,483	+57.180%
2026-03-11	49.8300	51.3900	49.2200	50.7900	+2.049%	3,948,584	+43.532%
2026-03-10	51.2000	51.5000	49.2000	49.7700	-2.047%	5,075,214	+46.474%
2026-03-09	50.4300	51.3800	49.1850	50.8100	-1.721%	6,594,391	+43.476%
2026-03-06	51.3500	52.4000	49.8225	51.7000	-1.524%	5,597,831	+41.006%
2026-03-05	51.2000	52.8600	50.6800	52.5000	+3.509%	6,176,537	+38.857%
2026-03-04	48.7400	51.5800	48.3600	50.7200	+6.042%	7,244,245	+43.730%
2026-03-03	45.2800	48.6100	43.7250	47.8300	+2.486%	6,807,887	+52.415%
2026-03-02	45.6000	47.4700	45.1500	46.6700	-0.660%	5,475,405	+56.203%
2026-02-27	48.5600	48.9700	45.8600	46.9800	-6.823%	9,375,336	+55.172%
2026-02-26	48.4300	50.8400	48.2600	50.4200	+5.085%	7,164,519	+44.585%
2026-02-25	48.1700	48.5800	47.2750	47.9800	+0.230%	8,680,124	+51.938%
2026-02-24	47.1300	48.4988	46.5664	47.8700	+1.570%	4,930,385	+52.287%
2026-02-23	49.9100	50.6200	46.7600	47.1300	-7.751%	7,174,286	+54.679%
2026-02-20	50.5900	52.8900	50.2500	51.0900	-1.409%	4,811,394	+42.689%
2026-02-19	49.4550	51.9500	49.2800	51.8200	+0.232%	6,455,600	+40.679%
2026-02-18	51.9500	52.8950	51.0000	51.7000	+0.194%	6,630,514	+41.006%
2026-02-17	49.7300	52.2750	49.1700	51.6000	+3.594%	7,388,091	+41.279%
2026-02-13	50.1300	51.0800	48.5500	49.8100	+0.100%	10,260,131	+46.356%
2026-02-12	56.9000	57.1000	49.6000	49.7600	-11.992%	13,677,645	+46.503%
2026-02-11	60.2550	60.2550	55.0100	56.5400	-5.214%	8,203,990	+28.935%
2026-02-10	57.7400	62.1400	57.5000	59.6500	+2.934%	9,328,650	+22.213%
2026-02-09	57.0300	58.8700	55.5500	57.9500	+1.613%	7,830,381	+25.798%
2026-02-06	60.6750	61.1000	55.3300	57.0300	-4.022%	19,096,102	+27.827%
2026-02-05	59.5000	61.8900	58.1200	59.4200	-4.408%	12,967,742	+22.686%
2026-02-04	61.1500	62.2100	58.9500	62.1600	+0.811%	8,228,793	+17.278%
2026-02-03	64.3300	64.6200	59.6500	61.6600	-0.532%	8,504,674	+18.229%
2026-02-02	59.3200	62.6983	59.0001	61.9900	+2.803%	5,655,029	+17.600%
2026-01-30	62.6400	62.6400	59.6900	60.3000	-3.981%	5,553,298	+20.896%
2026-01-29	65.2500	65.3400	61.3700	62.8000	-3.917%	7,744,971	+16.083%
2026-01-28	69.0000	69.3645	64.8500	65.3600	-4.986%	6,952,427	+11.536%
2026-01-27	71.0300	71.1500	68.0000	68.7900	+0.116%	4,967,636	+5.975%
2026-01-26	71.0000	71.3400	68.5500	68.7100	-3.808%	4,509,569	+6.098%
2026-01-23	72.6450	72.9700	70.6750	71.4300	-1.929%	3,851,177	+2.058%
2026-01-22	72.8100	74.2200	70.9000	72.8350	+1.498%	4,591,259	+0.089%
2026-01-21	70.5400	74.1400	70.0000	71.7600	+0.928%	6,069,066	+1.589%
2026-01-20	71.0000	73.2800	70.8100	71.1000	-4.896%	4,724,214	+2.532%
2026-01-16	72.2600	75.9000	72.0500	74.7600	+4.108%	5,618,061	-2.488%
2026-01-15	73.6700	74.1200	71.5601	71.8100	-1.102%	4,535,238	+1.518%
2026-01-14	75.5000	75.5950	70.3300	72.6100	-4.423%	8,159,753	+0.399%
2026-01-13	76.0000	76.4300	72.3000	75.9700	-0.550%	6,547,972	-4.041%
2026-01-12	84.1400	84.6500	75.2500	76.3900	-6.614%	11,494,937	-4.569%
2026-01-09	82.2500	82.9900	79.8300	81.8000	+0.233%	2,617,320	-10.880%
2026-01-08	82.3300	82.8600	79.8800	81.6100	-1.734%	3,259,670	-10.673%
2026-01-07	82.3800	83.9000	81.5550	83.0500	+0.850%	3,707,441	-12.222%
2026-01-06	81.6300	82.5000	78.6271	82.3500	+1.918%	3,600,416	-11.475%
2026-01-05	74.1700	81.4100	74.0100	80.8000	+9.145%	7,656,487	-9.777%
2026-01-02	75.0000	75.4579	72.8600	74.0300	-0.537%	4,111,836	-1.526%
2025-12-31	75.8800	76.2250	74.2300	74.4300	-1.872%	2,527,517	-2.056%
2025-12-30	75.3900	76.4900	75.2000	75.8500	+0.450%	1,986,172	-3.889%
2025-12-29	74.9400	76.3000	74.4800	75.5100	-0.396%	2,070,885	-3.456%
2025-12-26	75.4700	76.1999	74.9000	75.8100	-0.237%	2,072,054	-3.839%
2025-12-24	75.3150	76.4414	74.0348	75.9900	+0.463%	1,572,477	-4.066%
2025-12-23	77.4700	78.2200	74.6874	75.6400	-3.729%	3,707,413	-3.622%
2025-12-22	76.9400	78.9800	76.4700	78.5700	+3.083%	3,633,508	-7.216%
2025-12-19	77.1600	78.5000	76.1300	76.2200	-0.196%	8,519,879	-4.356%
2025-12-18	74.6000	78.3200	73.6800	76.3700	+6.011%	7,668,719	-4.544%
2025-12-17	73.3600	75.7300	71.7400	72.0400	-1.839%	6,827,641	+1.194%
2025-12-16	65.0000	73.9800	64.9000	73.3900	+11.773%	11,011,597	-0.668%
2025-12-15	67.7700	68.2900	65.3060	65.6600	-2.364%	4,784,507	+11.027%
2025-12-12	68.3200	69.2000	66.4800	67.2500	-2.579%	3,926,566	+8.401%
2025-12-11	70.0550	70.3600	65.6000	69.0300	-2.583%	6,395,035	+5.606%
2025-12-10	68.0000	71.1200	67.9901	70.8600	+3.566%	4,164,574	+2.879%
2025-12-09	67.4500	69.9400	67.0880	68.4200	+0.455%	3,303,640	+6.548%
2025-12-08	68.3750	68.5000	66.7229	68.1100	+0.176%	4,186,451	+7.033%
2025-12-05	68.4500	68.6100	67.3000	67.9900	-1.019%	3,435,163	+7.222%
2025-12-04	69.2000	69.3550	66.6600	68.6900	-1.364%	5,115,506	+6.129%
2025-12-03	66.8400	70.7000	66.6100	69.6400	+3.909%	5,126,041	+4.681%
2025-12-02	69.5000	71.8600	66.6100	67.0200	-2.961%	7,183,959	+8.774%
2025-12-01	70.3000	72.1400	68.8202	69.0650	-2.657%	4,402,924	+5.553%
2025-11-28	69.3500	71.2400	69.0019	70.9500	+3.125%	2,148,710	+2.748%
2025-11-26	69.4200	70.1200	68.7900	68.8000	-0.044%	3,232,593	+5.959%
2025-11-25	66.5000	69.1300	66.0700	68.8300	+2.900%	6,118,601	+5.913%
2025-11-24	65.0000	67.2900	64.2800	66.8900	+3.899%	5,744,621	+8.985%
2025-11-21	63.0000	65.1200	60.2900	64.3800	+2.942%	5,428,656	+13.234%
2025-11-20	67.6500	68.6489	62.4500	62.5400	-4.300%	6,111,509	+16.565%
2025-11-19	65.8100	66.6000	63.0600	65.3500	-0.518%	4,762,919	+11.553%
2025-11-18	66.6300	67.4600	65.2300	65.6900	-3.638%	5,000,758	+10.976%
2025-11-17	69.6000	70.3900	66.2100	68.1700	-3.319%	5,807,112	+6.939%
2025-11-14	70.0450	73.9490	69.5600	70.5100	-3.649%	6,152,575	+3.390%
2025-11-13	78.1900	78.6000	70.1300	73.1800	-7.308%	7,741,328	-0.383%
2025-11-12	75.8800	79.3800	75.6750	78.9500	+5.071%	6,233,282	-7.663%
2025-11-11	77.0400	77.9500	73.8000	75.1400	-1.249%	4,756,666	-2.981%
2025-11-10	75.7900	78.2000	75.2200	76.0900	+3.355%	6,495,072	-4.192%
2025-11-07	69.9100	73.9100	68.2202	73.6200	+11.613%	16,362,576	-0.978%
2025-11-06	71.1400	71.5500	65.7050	65.9600	-7.774%	10,654,838	+10.522%
2025-11-05	70.1100	72.9400	68.5101	71.5200	+0.154%	5,195,076	+1.930%
2025-11-04	69.6400	72.8600	69.1700	71.4100	-0.930%	4,926,776	+2.087%
2025-11-03	71.8300	73.7900	71.3000	72.0800	+0.278%	4,609,034	+1.138%
2025-10-31	70.0000	72.1500	69.5000	71.8800	+4.325%	5,679,924	+1.419%
2025-10-30	71.9300	72.0900	68.3701	68.9000	-5.175%	5,692,146	+5.806%
2025-10-29	75.4000	76.2500	72.4600	72.6600	-4.294%	3,885,309	+0.330%
2025-10-28	76.8750	77.1900	74.2700	75.9200	-0.693%	3,595,992	-3.978%
2025-10-27	76.8500	77.3500	75.4400	76.4500	+1.406%	4,153,477	-4.644%
2025-10-24	78.1750	78.9500	75.2900	75.3900	-0.199%	4,902,716	-3.303%
2025-10-23	72.7600	77.0000	72.1000	75.5400	+5.019%	5,571,728	-3.495%
2025-10-22	74.2300	74.3000	69.9000	71.9300	-3.437%	4,483,810	+1.349%
2025-10-21	72.0900	75.2500	71.5600	74.4900	+3.344%	5,331,599	-2.135%
2025-10-20	68.8100	72.5300	68.2501	72.0800	+6.156%	4,928,465	+1.138%
2025-10-17	68.3700	69.6200	67.4900	67.9000	-1.694%	5,939,532	+7.364%
2025-10-16	73.3500	73.4300	68.2500	69.0700	-5.461%	6,830,224	+5.545%
2025-10-15	74.0500	75.0600	72.2400	73.0600	+0.192%	3,880,016	-0.219%
2025-10-14	71.2250	74.3400	69.7600	72.9200	-0.355%	3,554,064	-0.027%
2025-10-13	72.9400	73.9500	71.6200	73.1800	+2.868%	4,902,578	-0.383%
2025-10-10	77.8500	78.5000	71.0500	71.1400	-8.159%	6,889,060	+2.474%
2025-10-09	75.9800	79.3500	75.7200	77.4600	+2.937%	8,367,868	-5.887%
2025-10-08	77.2000	77.9000	74.5600	75.2500	-1.826%	4,778,545	-3.123%
2025-10-07	76.0000	77.1900	74.1500	76.6500	+1.041%	4,699,856	-4.892%
2025-10-06	76.6500	77.1880	74.4600	75.8600	+1.376%	5,298,505	-3.902%
2025-10-03	77.9250	78.0100	74.3800	74.8300	-3.358%	5,873,961	-2.579%
2025-10-02	75.4650	78.0600	73.6500	77.4300	+4.045%	6,722,893	-5.850%
2025-10-01	75.9900	76.0800	73.4000	74.4200	+1.834%	8,902,246	-2.042%
2025-09-30	76.5000	76.6000	70.6600	73.0800	-4.545%	12,011,015	-0.246%
2025-09-29	76.9200	77.5700	74.3000	76.5600	+0.697%	7,479,145	-4.781%
2025-09-26	78.0000	78.7499	75.2100	76.0300	-2.451%	6,138,926	-4.117%
2025-09-25	78.8100	80.1900	77.5500	77.9400	-4.403%	6,659,183	-6.467%
2025-09-24	84.1200	85.0797	81.4200	81.5300	-1.451%	5,427,809	-10.585%
2025-09-23	89.7700	89.8400	82.5400	82.7300	-8.200%	7,727,711	-11.882%
2025-09-22	91.0200	91.0800	87.6700	90.1200	-2.235%	6,957,032	-19.108%
2025-09-19	89.9200	92.5600	89.2758	92.1800	+2.525%	9,494,191	-20.916%
2025-09-18	91.6400	91.9900	89.3310	89.9100	-0.542%	5,087,548	-18.919%
2025-09-17	89.7200	91.1700	87.6301	90.4000	+0.489%	6,574,937	-19.358%
2025-09-16	89.0967	90.3050	86.7600	89.9600	+0.593%	7,330,789	-18.964%
2025-09-15	84.1100	89.6100	84.1100	89.4300	+7.643%	10,280,180	-18.484%
2025-09-12	81.9000	84.0600	79.4001	83.0800	+2.051%	7,056,476	-12.253%
2025-09-11	85.1100	85.6800	81.1800	81.4100	-4.077%	7,781,321	-10.453%
2025-09-10	90.0000	90.1400	83.9610	84.8700	-4.015%	7,449,237	-14.104%
2025-09-09	86.0100	88.9000	84.5300	88.4200	+2.958%	7,362,949	-17.553%
2025-09-08	87.4550	88.5300	85.7600	85.8800	-1.683%	6,400,013	-15.114%
2025-09-05	91.0400	93.2000	86.4419	87.3500	-2.576%	9,276,417	-16.543%
2025-09-04	85.1340	91.3400	85.1340	89.6600	+5.099%	14,074,316	-18.693%
2025-09-03	82.9150	85.4700	82.3800	85.3100	+3.758%	9,252,951	-14.547%
2025-09-02	85.3500	86.2199	81.6000	82.2200	-7.054%	13,888,619	-11.335%
2025-08-29	92.0000	100.0000	86.7600	88.4600	+10.589%	43,192,918	-17.590%
2025-08-28	78.2500	81.0500	78.0000	79.9900	+3.093%	13,987,415	-8.864%
2025-08-27	77.6500	78.9500	76.4300	77.5900	-0.462%	6,791,265	-6.045%
2025-08-26	78.3250	79.5250	77.7500	77.9500	+0.724%	19,333,150	-6.479%
2025-08-25	78.9300	79.7500	76.3400	77.3900	-2.642%	5,661,438	-5.802%
2025-08-22	74.2900	80.4100	74.1500	79.4900	+6.712%	8,391,529	-8.290%
2025-08-21	72.4300	74.9600	71.7800	74.4900	+2.069%	3,330,773	-2.135%
2025-08-20	73.5400	74.9700	70.7400	72.9800	-1.191%	4,958,046	-0.110%
2025-08-19	76.7700	77.2200	73.3500	73.8600	-5.598%	5,990,823	-1.300%
2025-08-18	78.6450	80.1580	77.8800	78.2400	-0.610%	4,134,110	-6.825%
2025-08-15	76.9300	78.8900	76.1000	78.7200	+2.207%	4,580,380	-7.393%
2025-08-14	76.1900	77.5200	74.9200	77.0200	-0.888%	5,221,967	-5.349%
2025-08-13	78.6550	78.7800	76.8600	77.7100	+1.073%	4,084,260	-6.190%
2025-08-12	74.9650	77.4800	74.3400	76.8850	+5.365%	5,046,623	-5.183%
2025-08-11	71.2900	74.1850	69.8000	72.9700	+0.885%	4,722,605	-0.096%
2025-08-08	79.3750	79.3750	71.2500	72.3300	-8.397%	9,328,618	+0.788%
2025-08-07	78.3700	79.6900	76.6900	78.9600	+2.174%	5,277,551	-7.675%
2025-08-06	75.0000	77.7400	74.3001	77.2800	+3.233%	6,297,643	-5.668%
2025-08-05	75.0500	75.1300	71.3600	74.8600	+0.094%	6,531,558	-2.618%
2025-08-04	68.0000	75.1600	67.6050	74.7900	+12.619%	9,889,560	-2.527%
2025-08-01	65.4500	67.3023	62.6200	66.4100	-3.136%	4,964,677	+9.773%
2025-07-31	67.8700	69.5247	67.2026	68.5600	+1.676%	4,453,722	+6.330%
2025-07-30	67.9600	69.4200	66.5300	67.4300	-0.780%	4,896,924	+8.112%
2025-07-29	68.0700	69.6000	66.3400	67.9600	+0.667%	3,905,359	+7.269%
2025-07-28	68.0000	68.4000	67.1000	67.5100	+0.626%	2,310,737	+7.984%
2025-07-25	65.8350	67.5050	65.6758	67.0900	+1.930%	3,058,779	+8.660%
2025-07-24	65.6200	66.8900	65.3300	65.8200	+0.274%	3,080,706	+10.757%
2025-07-23	66.0000	66.0800	64.0416	65.6400	+0.321%	4,010,108	+11.060%
2025-07-22	66.4300	66.7500	63.6760	65.4300	-1.978%	5,163,341	+11.417%
2025-07-21	70.3400	71.1800	66.7300	66.7500	-3.120%	4,640,525	+9.213%
2025-07-18	69.3900	70.4000	66.9400	68.9000	-0.820%	4,210,883	+5.806%
2025-07-17	68.8000	69.9850	67.4801	69.4700	+3.363%	7,515,790	+4.937%
2025-07-16	67.0300	67.7000	65.3301	67.2100	+1.602%	4,961,400	+8.466%
2025-07-15	64.3000	67.0550	63.4000	66.1500	+3.279%	5,442,037	+10.204%
2025-07-14	62.2600	65.2365	62.0400	64.0500	-1.035%	7,617,749	+13.817%
2025-07-11	67.9600	69.9100	64.5044	64.7200	-5.580%	8,046,015	+12.639%
2025-07-10	69.1100	69.3665	67.1900	68.5450	-0.760%	4,056,699	+6.353%
2025-07-09	68.7500	69.5000	67.7400	69.0700	+1.978%	4,035,048	+5.545%
2025-07-08	71.3500	73.1100	66.8700	67.7300	-4.914%	6,666,185	+7.633%
2025-07-07	68.0000	71.3750	67.6900	71.2300	+2.948%	5,821,188	+2.345%
2025-07-03	68.9200	69.7700	68.4000	69.1900	+1.199%	2,297,414	+5.362%
2025-07-02	67.4200	68.7590	67.0400	68.3700	+1.893%	4,166,630	+6.626%
2025-07-01	68.1200	69.8100	66.5400	67.1000	-2.951%	5,526,203	+8.644%
2025-06-30	69.3600	69.7500	68.0500	69.1400	+1.587%	4,775,881	+5.438%
2025-06-27	66.8800	69.2800	66.4613	68.0600	+1.734%	12,480,210	+7.111%
2025-06-26	66.9000	67.5200	65.7600	66.9000	+0.981%	4,897,947	+8.969%
2025-06-25	66.1650	66.5070	65.0919	66.2500	+0.899%	4,417,983	+10.038%
2025-06-24	64.9900	66.0700	63.6700	65.6600	+5.580%	7,330,971	+11.027%
2025-06-23	61.3450	62.7800	59.6808	62.1900	+0.209%	4,296,056	+17.221%
2025-06-20	62.3200	62.8800	61.4800	62.0600	+0.616%	4,489,512	+17.467%
2025-06-18	60.4100	62.6000	60.0700	61.6800	+2.972%	6,043,158	+18.191%
2025-06-17	60.3700	61.2000	59.4100	59.9000	-1.561%	4,469,267	+21.703%
2025-06-16	59.7200	61.6800	59.4800	60.8500	+2.944%	4,354,275	+19.803%
2025-06-13	58.6000	60.7550	58.5300	59.1100	-3.178%	6,529,348	+23.329%
2025-06-12	62.2000	62.9800	60.8300	61.0500	-3.858%	5,143,617	+19.410%
2025-06-11	62.1200	65.4900	61.5500	63.5000	+4.098%	9,821,415	+14.803%
2025-06-10	61.6000	62.2200	59.9509	61.0000	-0.554%	5,182,314	+19.508%
2025-06-09	60.0500	61.7400	59.0400	61.3400	+4.107%	8,815,286	+18.846%
2025-06-06	57.4400	59.8100	57.3700	58.9200	+5.762%	7,235,141	+23.727%
2025-06-05	54.8500	57.2800	54.4300	55.7100	+2.540%	6,303,270	+30.856%
2025-06-04	54.7400	55.2500	53.7000	54.3300	-1.146%	4,404,077	+34.180%
2025-06-03	52.9000	55.0000	52.8500	54.9600	+3.894%	5,384,562	+32.642%
2025-06-02	52.0000	53.2100	50.5800	52.9000	+1.927%	4,393,772	+37.807%
2025-05-30	51.6100	52.1550	50.8200	51.9000	-0.288%	3,729,680	+40.462%
2025-05-29	52.2850	53.3500	51.3500	52.0500	+2.703%	6,257,266	+40.058%
2025-05-28	51.0300	51.6691	49.9800	50.6800	-0.977%	3,842,529	+43.844%
2025-05-27	50.7500	51.5422	49.8000	51.1800	+3.813%	5,646,724	+42.438%
2025-05-23	47.2600	49.8100	46.7050	49.3000	+0.674%	6,817,794	+47.870%
2025-05-22	47.1700	49.3400	46.8900	48.9700	+3.662%	5,374,968	+48.867%
2025-05-21	48.9200	49.4200	47.1700	47.2400	-5.026%	6,722,234	+54.318%
2025-05-20	51.5700	51.7500	49.6200	49.7400	-3.810%	5,537,981	+46.562%
2025-05-19	50.2200	52.0399	49.8000	51.7100	-1.636%	4,983,228	+40.979%
2025-05-16	52.1500	52.8700	51.4000	52.5700	+1.585%	6,078,689	+38.672%
2025-05-15	55.0900	55.8508	51.6600	51.7500	-8.488%	9,640,363	+40.870%
2025-05-14	54.6300	58.1400	54.6100	56.5500	+4.839%	14,760,357	+28.912%
2025-05-13	53.8400	55.5600	52.6000	53.9400	+0.372%	11,413,339	+35.150%
2025-05-12	49.9750	54.1000	49.6000	53.7400	+15.794%	19,801,999	+35.653%
2025-05-09	50.5000	51.2000	45.5400	46.4100	-14.467%	32,087,254	+57.078%
2025-05-08	53.5750	55.7600	53.3003	54.2600	+5.277%	17,051,804	+34.353%
2025-05-07	50.7350	52.2000	50.0277	51.5400	+1.059%	5,387,323	+41.444%
2025-05-06	51.0500	51.8100	50.4000	51.0000	-2.093%	5,236,319	+42.941%
2025-05-05	51.3900	53.2600	51.3800	52.0900	-0.478%	4,896,122	+39.950%
2025-05-02	50.7600	52.6200	50.6500	52.3400	+5.206%	7,570,328	+39.282%
2025-05-01	51.3300	52.1500	49.6800	49.7500	-0.020%	6,100,542	+46.533%
2025-04-30	47.6600	50.2000	46.4800	49.7600	-1.270%	6,021,577	+46.503%
2025-04-29	50.1000	52.9900	49.5700	50.4000	+2.502%	7,375,586	+44.643%
2025-04-28	49.7500	50.1500	47.9200	49.1700	+0.163%	4,703,174	+48.261%
2025-04-25	48.6480	50.1700	47.7600	49.0900	+1.846%	4,719,385	+48.503%
2025-04-24	47.3000	49.1700	47.2400	48.2000	+2.904%	7,794,109	+51.245%
2025-04-23	46.6600	48.9100	46.4700	46.8400	+6.892%	7,622,029	+55.636%
2025-04-22	41.9500	44.4800	41.5850	43.8200	+7.798%	6,223,703	+66.362%
2025-04-21	41.3000	41.8099	39.4200	40.6500	-3.444%	5,179,480	+79.336%
2025-04-17	40.7200	42.7600	40.6500	42.1000	+3.288%	4,765,111	+73.159%
2025-04-16	40.1400	41.0800	39.3500	40.7600	-1.996%	4,913,994	+78.852%
2025-04-15	40.5200	41.9700	40.5200	41.5900	+1.986%	4,915,128	+75.283%
2025-04-14	41.7300	42.6800	40.0100	40.7800	+0.716%	6,144,769	+78.764%
2025-04-11	40.7700	40.9400	38.3300	40.4900	-0.614%	9,164,830	+80.044%
2025-04-10	42.2000	42.7300	39.1200	40.7400	-8.036%	9,017,752	+78.940%
2025-04-09	36.8800	45.5499	36.5101	44.3000	+21.536%	15,583,375	+64.560%
2025-04-08	40.2450	41.1199	35.6100	36.4500	-2.981%	11,402,502	+100.000%
2025-04-07	32.7100	40.0800	32.3200	37.5700	+5.091%	17,242,734	+94.038%
2025-04-04	35.6000	36.1700	30.9010	35.7500	-8.121%	18,898,124	+103.916%
2025-04-03	43.1900	43.8200	37.7333	38.9100	-18.513%	17,030,274	+87.355%
2025-04-02	44.4500	48.7500	44.2000	47.7500	+4.922%	5,403,210	+52.670%
2025-04-01	44.4400	46.6200	44.1000	45.5100	+0.708%	3,881,486	+60.185%
2025-03-31	44.1900	45.7043	42.4000	45.1900	-2.186%	4,968,307	+61.319%
2025-03-28	46.9200	47.2300	45.0300	46.2000	-2.491%	4,959,320	+57.792%
2025-03-27	47.8800	48.1489	45.8000	47.3800	-1.945%	4,646,448	+53.862%
2025-03-26	50.7600	50.8500	48.0000	48.3200	-5.125%	4,874,007	+50.869%
2025-03-25	52.8700	53.4702	50.3600	50.9300	-3.064%	7,826,070	+43.138%
2025-03-24	51.5200	52.6800	51.2100	52.5400	+5.291%	6,142,205	+38.751%
2025-03-21	46.8000	50.1800	46.5215	49.9000	+4.067%	5,866,820	+46.092%
2025-03-20	46.8700	49.9400	46.8100	47.9500	+0.503%	7,493,847	+52.033%
2025-03-19	44.3300	48.3700	44.3300	47.7100	+9.176%	10,752,602	+52.798%
2025-03-18	46.8200	47.0500	43.4000	43.7000	-8.882%	10,605,204	+66.819%
2025-03-17	46.5100	48.0600	42.1900	47.9600	-4.233%	29,973,299	+52.002%
2025-03-14	48.3300	50.4200	48.3250	50.0800	+6.780%	6,273,591	+45.567%
2025-03-13	48.2300	48.9200	45.5300	46.9000	-3.913%	5,693,293	+55.437%
2025-03-12	49.4550	50.7399	47.1200	48.8100	+4.362%	8,163,530	+49.355%
2025-03-11	46.9800	47.7700	44.7600	46.7700	+0.797%	10,154,864	+55.869%
2025-03-10	49.3800	49.7800	44.1600	46.4000	-10.718%	9,453,883	+57.112%
2025-03-07	52.7850	53.2400	47.7400	51.9700	-1.273%	11,914,915	+40.273%
2025-03-06	57.0500	58.5250	52.4500	52.6400	-10.247%	6,990,553	+38.488%
2025-03-05	58.1200	59.5700	55.8600	58.6500	+2.877%	6,331,589	+24.297%
2025-03-04	58.4950	60.2000	54.8510	57.0100	-7.840%	12,335,372	+27.872%
2025-03-03	65.0550	67.0000	61.2400	61.8600	-3.570%	7,021,975	+17.847%
2025-02-28	60.5900	64.3000	60.2672	64.1500	+3.954%	5,513,672	+13.640%
2025-02-27	65.9350	66.5800	61.6100	61.7100	-4.385%	4,636,928	+18.133%
2025-02-26	64.8500	66.6700	63.5800	64.5400	+0.907%	3,942,877	+12.953%
2025-02-25	65.7300	66.4400	61.4200	63.9600	-3.834%	7,288,469	+13.977%
2025-02-24	68.9100	69.2000	63.0600	66.5100	-2.976%	8,089,602	+9.608%
2025-02-21	75.3700	75.6400	68.2890	68.5500	-8.122%	6,607,851	+6.346%
2025-02-20	77.0000	77.5200	72.5800	74.6100	-2.317%	6,933,566	-2.292%
2025-02-19	80.0600	80.7200	75.8250	76.3800	-5.680%	6,011,520	-4.556%
2025-02-18	81.4250	82.5270	79.4302	80.9800	+0.359%	5,689,583	-9.978%
2025-02-14	79.7860	80.7200	78.0600	80.6900	+1.779%	6,185,538	-9.654%
2025-02-13	76.6200	79.5900	75.2930	79.2800	+4.785%	7,340,305	-8.047%
2025-02-12	76.1500	77.0000	74.5000	75.6600	-3.025%	8,471,994	-3.648%
2025-02-11	77.7100	79.0400	75.7800	78.0200	+0.347%	8,500,162	-6.562%
2025-02-10	75.5900	79.6700	72.9300	77.7500	+3.363%	12,499,906	-6.238%
2025-02-07	69.9000	76.8800	68.3000	75.2200	+21.814%	28,684,602	-3.084%
2025-02-06	63.1200	63.3599	60.5600	61.7500	-1.672%	11,187,261	+18.057%
2025-02-05	60.0000	63.2300	59.8200	62.8000	+5.493%	6,713,998	+16.083%
2025-02-04	59.5000	61.5300	59.2410	59.5300	-0.585%	4,379,284	+22.459%

.dark-mode .cZSmbQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cZSmbQ{ color: #333333; background-color: white; border: 2px solid #333333; }AFRMAffirm Holdings, Inc. Class A Common Stockstock NASDAQ

AFRM
Affirm Holdings, Inc. Class A Common Stock
stock NASDAQ