Dark

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

At Close

Sep 28, 2026 3:59:58 PM EDT

67.20USD-6.040%(-4.32)3,663,625

67.15Bid 71.39Ask 4.24Spread

Pre-market

Sep 28, 2026 9:28:30 AM EDT

70.13USD-1.944%(-1.39)19,073

After-hours

Sep 28, 2026 4:57:30 PM EDT

67.33USD+0.199%(+0.13)67,374

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	70.0700	70.1500	67.1800	67.2000	-6.040%	3,663,625	0.000%
2026-09-25	72.1100	72.3400	70.1900	71.5200	-0.070%	2,568,524	-6.040%
2026-09-24	67.5300	71.8000	67.5300	71.5700	+5.111%	6,096,530	-6.106%
2026-09-23	71.1600	71.4600	66.6252	68.0900	-5.127%	6,217,630	-1.307%
2026-09-22	73.2750	73.3700	70.7500	71.7700	+1.013%	5,036,847	-6.368%
2026-09-21	72.4000	73.1600	70.0400	71.0500	-0.225%	4,017,545	-5.419%
2026-09-18	70.6700	71.3100	69.6100	71.2100	+1.323%	3,921,135	-5.631%
2026-09-17	74.0200	74.5100	69.9200	70.2800	-1.816%	3,606,678	-4.382%
2026-09-16	72.4700	73.2750	70.2000	71.5800	-0.707%	3,993,380	-6.119%
2026-09-15	73.5000	74.9000	71.4400	72.0900	-1.758%	3,493,456	-6.783%
2026-09-14	72.2300	74.0000	71.7100	73.3800	+2.716%	4,168,578	-8.422%
2026-09-11	68.6300	71.4800	67.8750	71.4400	+5.074%	4,532,046	-5.935%
2026-09-10	66.8600	69.0300	66.0300	67.9900	-0.235%	3,742,920	-1.162%
2026-09-09	71.3250	71.5500	68.0800	68.1500	-5.452%	5,453,230	-1.394%
2026-09-08	72.2600	72.3500	70.6400	72.0800	-0.373%	3,365,852	-6.770%
2026-09-04	73.7500	73.7500	71.8700	72.3500	-2.624%	3,867,804	-7.118%
2026-09-03	75.0650	75.9900	73.2400	74.3000	+0.283%	4,102,301	-9.556%
2026-09-02	69.3700	74.9300	69.2420	74.0900	+5.934%	5,924,063	-9.300%
2026-09-01	73.3200	73.3200	69.5400	69.9400	-6.058%	7,962,729	-3.918%
2026-08-31	75.8000	76.9492	71.2300	74.4500	-4.257%	11,692,046	-9.738%
2026-08-28	86.0000	90.4400	77.5900	77.7600	+0.348%	29,084,739	-13.580%
2026-08-27	76.9000	78.2100	75.4100	77.4900	+1.347%	9,528,033	-13.279%
2026-08-26	76.9600	77.4300	76.1101	76.4600	-1.905%	2,054,972	-12.111%
2026-08-25	77.4200	78.2650	76.1800	77.9450	+1.385%	2,476,934	-13.785%
2026-08-24	77.0600	78.7300	76.5500	76.8800	-0.195%	2,678,628	-12.591%
2026-08-21	75.8100	77.0700	74.8100	77.0300	+2.638%	2,387,895	-12.761%
2026-08-20	77.1400	77.7100	74.3400	75.0500	-2.948%	2,679,050	-10.460%
2026-08-19	73.3500	78.7600	73.3500	77.3300	+5.125%	2,930,730	-13.100%
2026-08-18	71.8800	75.8600	71.5000	73.5600	-1.288%	3,865,654	-8.646%
2026-08-17	77.9700	78.0000	74.4700	74.5200	-4.888%	2,889,726	-9.823%
2026-08-14	78.8600	80.6500	78.3000	78.3500	+0.038%	1,974,116	-14.231%
2026-08-13	73.7000	78.9200	73.4000	78.3200	+6.703%	2,909,860	-14.198%
2026-08-12	77.3800	78.2800	72.9400	73.4000	-4.309%	3,790,266	-8.447%
2026-08-11	75.6600	77.1250	75.1801	76.7050	+1.542%	2,116,168	-12.392%
2026-08-10	75.0000	76.3300	74.8050	75.5400	+0.385%	2,894,376	-11.041%
2026-08-07	77.9800	78.5200	74.4300	75.2500	-1.737%	2,901,251	-10.698%
2026-08-06	77.0000	78.9800	76.3700	76.5800	-2.409%	2,285,978	-12.249%
2026-08-05	80.0000	81.0100	78.2600	78.4700	+0.448%	2,376,078	-14.362%
2026-08-04	76.5200	79.7500	76.5200	78.1200	+3.292%	3,066,220	-13.978%
2026-08-03	71.5600	76.4300	71.4800	75.6300	+5.761%	3,063,943	-11.146%
2026-07-31	73.9400	74.4600	70.3700	71.5100	-2.375%	2,524,542	-6.027%
2026-07-30	70.9200	73.5100	69.8500	73.2500	+4.479%	4,028,015	-8.259%
2026-07-29	71.0000	73.0200	69.6200	70.1100	-3.163%	3,600,964	-4.151%
2026-07-28	72.6100	73.7500	70.9500	72.4000	-0.890%	2,458,045	-7.182%
2026-07-27	72.0300	73.8750	72.0200	73.0500	+4.015%	3,117,239	-8.008%
2026-07-24	71.2600	72.7900	70.1100	70.2300	-1.376%	2,609,659	-4.314%
2026-07-23	72.0000	72.4900	69.8600	71.2100	-3.660%	4,204,534	-5.631%
2026-07-22	74.8900	75.4300	73.5500	73.9150	-1.077%	3,188,248	-9.085%
2026-07-21	75.2300	75.5000	73.8400	74.7200	-0.797%	4,623,298	-10.064%
2026-07-20	75.8700	77.4634	75.1950	75.3200	-0.986%	4,339,413	-10.781%
2026-07-17	76.9800	78.0000	74.7500	76.0700	-4.722%	4,548,092	-11.660%
2026-07-16	80.0500	83.1700	79.4250	79.8400	-2.289%	3,776,513	-15.832%
2026-07-15	85.6200	86.8000	80.4400	81.7100	-3.245%	4,444,020	-17.758%
2026-07-14	82.9700	84.7500	82.1700	84.4500	+3.076%	3,304,134	-20.426%
2026-07-13	82.7900	84.0000	81.1100	81.9300	-1.786%	3,021,272	-17.979%
2026-07-10	85.1400	86.0000	81.9200	83.4200	-0.430%	3,471,515	-19.444%
2026-07-09	82.1000	85.5800	81.6900	83.7800	+3.076%	3,065,193	-19.790%
2026-07-08	82.4100	82.5800	79.3300	81.2800	-2.798%	4,626,814	-17.323%
2026-07-07	86.0000	86.7699	82.8700	83.6200	-2.518%	4,032,768	-19.636%
2026-07-06	84.9900	86.3200	83.5300	85.7800	+1.419%	3,666,983	-21.660%
2026-07-02	84.5550	86.5500	82.5500	84.5800	+0.871%	3,769,776	-20.549%
2026-07-01	82.8500	85.3050	81.8600	83.8500	+2.820%	3,753,051	-19.857%
2026-06-30	81.9200	82.8000	80.7500	81.5500	-0.293%	3,193,907	-17.597%
2026-06-29	80.6000	82.0950	78.8200	81.7900	+2.893%	4,552,214	-17.838%
2026-06-26	75.8700	80.4700	75.5700	79.4900	+3.435%	8,865,543	-15.461%
2026-06-25	78.1300	79.2000	76.0900	76.8500	-1.043%	3,672,532	-12.557%
2026-06-24	72.7600	79.9700	72.2400	77.6600	+8.116%	5,829,597	-13.469%
2026-06-23	69.9600	72.3300	69.6100	71.8300	-0.512%	2,818,080	-6.446%
2026-06-22	74.0200	75.5000	71.7650	72.2000	-2.327%	3,364,789	-6.925%
2026-06-18	71.9100	74.7499	71.9100	73.9200	+4.510%	4,486,465	-9.091%
2026-06-17	74.1200	77.1000	70.5900	70.7300	-5.302%	6,220,426	-4.991%
2026-06-16	72.5000	75.7400	72.0000	74.6900	+3.880%	6,092,547	-10.028%
2026-06-15	69.0000	73.4500	68.4700	71.9000	+8.660%	6,543,879	-6.537%
2026-06-12	66.8100	67.5000	64.1200	66.1700	-0.481%	3,026,101	+1.557%
2026-06-11	62.5400	66.5500	61.1800	66.4900	+5.859%	4,661,671	+1.068%
2026-06-10	63.6500	66.2100	62.7000	62.8100	-3.532%	4,507,584	+6.989%
2026-06-09	65.9000	68.7000	62.8400	65.1100	-0.535%	3,087,309	+3.210%
2026-06-08	64.0100	66.1800	62.4800	65.4600	+2.908%	3,554,163	+2.658%
2026-06-05	67.1900	68.1200	62.4400	63.6100	-7.409%	3,849,310	+5.644%
2026-06-04	67.2000	69.1450	65.8800	68.7000	+3.667%	4,697,821	-2.183%
2026-06-03	69.6300	70.6500	64.9000	66.2700	-6.675%	5,317,978	+1.403%
2026-06-02	71.2800	72.4000	70.0500	71.0100	-2.606%	4,716,580	-5.365%
2026-06-01	73.9700	75.2200	72.3500	72.9100	-1.005%	5,736,853	-7.832%
2026-05-29	73.9400	74.6300	72.0700	73.6500	+0.890%	6,453,795	-8.758%
2026-05-28	70.4400	73.3300	69.6400	73.0000	+3.634%	5,028,809	-7.945%
2026-05-27	70.0000	71.8000	69.4000	70.4400	+1.689%	5,826,355	-4.600%
2026-05-26	65.9800	69.8100	65.3200	69.2700	+6.210%	5,550,047	-2.988%
2026-05-22	68.0500	69.8776	64.0000	65.2200	-2.918%	5,549,360	+3.036%
2026-05-21	67.2400	67.8300	64.4900	67.1800	+0.089%	3,963,657	+0.030%
2026-05-20	65.7700	67.5400	63.3000	67.1200	+2.787%	5,927,181	+0.119%
2026-05-19	64.4100	65.3700	62.8300	65.3000	+1.382%	4,310,144	+2.910%
2026-05-18	64.9800	65.9699	62.8401	64.4100	-2.142%	3,466,591	+4.332%
2026-05-15	65.1900	67.5600	65.0500	65.8200	-2.590%	3,482,188	+2.097%
2026-05-14	63.9200	67.5900	63.0500	67.5700	+6.359%	4,717,668	-0.548%
2026-05-13	64.9600	65.0000	59.7500	63.5300	-2.904%	6,863,371	+5.777%
2026-05-12	65.8500	68.5200	64.6250	65.4300	-1.535%	5,178,680	+2.705%
2026-05-11	63.0900	66.6050	61.8500	66.4500	+3.812%	7,789,663	+1.129%
2026-05-08	68.3600	71.2900	63.7500	64.0100	-4.973%	9,412,907	+4.984%
2026-05-07	67.1500	68.9600	66.7400	67.3600	+2.714%	7,446,692	-0.238%
2026-05-06	67.7900	68.4600	64.2550	65.5800	-1.841%	6,023,394	+2.470%
2026-05-05	67.5600	68.1982	66.2000	66.8100	-0.403%	3,470,948	+0.584%
2026-05-04	67.1400	68.8783	66.7000	67.0800	-0.681%	4,067,724	+0.179%
2026-05-01	64.7600	68.0500	64.6000	67.5400	+5.072%	6,423,552	-0.503%
2026-04-30	63.1200	65.1300	61.7000	64.2800	+1.260%	4,958,614	+4.543%
2026-04-29	62.5850	63.6400	61.1000	63.4800	+0.507%	3,617,311	+5.860%
2026-04-28	64.3700	65.3900	62.8600	63.1600	-3.025%	3,308,790	+6.396%
2026-04-27	63.2100	65.4400	63.2100	65.1300	+2.213%	3,521,839	+3.178%
2026-04-24	63.5000	64.2000	62.3500	63.7200	+1.175%	4,095,497	+5.461%
2026-04-23	65.5100	66.0235	61.2811	62.9800	-5.407%	5,710,848	+6.701%
2026-04-22	66.0600	67.3199	65.4100	66.5800	+3.065%	3,034,153	+0.931%
2026-04-21	67.5700	68.7400	64.5600	64.6000	-3.668%	6,246,651	+4.025%
2026-04-20	64.3500	67.1500	64.1800	67.0600	+3.969%	5,792,827	+0.209%
2026-04-17	63.8650	66.0000	62.3300	64.5000	+7.001%	8,917,963	+4.186%
2026-04-16	60.4400	61.7100	58.4400	60.2800	+1.107%	4,890,946	+11.480%
2026-04-15	58.4000	59.9300	56.6350	59.6200	+6.808%	7,574,232	+12.714%
2026-04-14	52.8600	56.0800	52.5150	55.8200	+7.408%	6,820,274	+20.387%
2026-04-13	48.0000	52.0800	47.9700	51.9700	+7.088%	5,243,942	+29.305%
2026-04-10	49.4500	49.8900	48.2000	48.5300	-0.979%	3,592,956	+38.471%
2026-04-09	49.4000	49.7000	47.5625	49.0100	-1.606%	3,053,555	+37.115%
2026-04-08	51.8200	53.3800	49.6450	49.8100	+5.084%	6,045,114	+34.913%
2026-04-07	47.5700	48.3500	46.5200	47.4000	-2.167%	4,267,200	+41.772%
2026-04-06	47.3400	49.5499	47.0500	48.4500	+4.621%	4,415,163	+38.700%
2026-04-02	43.8100	46.3600	43.0600	46.3100	+1.691%	3,590,051	+45.109%
2026-04-01	46.6600	47.3500	45.1700	45.5400	-0.611%	3,668,555	+47.563%
2026-03-31	43.9200	46.1900	43.6000	45.8200	+6.484%	5,325,692	+46.661%
2026-03-30	42.7700	44.2050	42.4100	43.0300	+1.176%	4,054,058	+56.170%
2026-03-27	42.9900	43.8500	42.0950	42.5300	-3.010%	5,375,232	+58.006%
2026-03-26	44.5600	46.0400	43.6800	43.8500	-2.664%	4,686,779	+53.250%
2026-03-25	46.0000	47.2000	44.4400	45.0500	+0.580%	3,194,524	+49.168%
2026-03-24	45.4700	45.6100	43.6100	44.7900	-2.968%	4,315,134	+50.033%
2026-03-23	45.5600	46.6300	45.0300	46.1600	+5.364%	5,351,690	+45.581%
2026-03-20	44.0400	45.4500	43.2400	43.8100	-1.395%	5,387,041	+53.390%
2026-03-19	43.2100	45.4600	42.7808	44.4300	+0.023%	5,751,028	+51.249%
2026-03-18	47.1400	49.5100	43.8300	44.4200	-6.602%	12,867,746	+51.283%
2026-03-17	48.0000	48.9100	46.0000	47.5600	-0.273%	5,626,686	+41.295%
2026-03-16	47.5750	48.3500	47.0800	47.6900	+1.728%	4,506,486	+40.910%
2026-03-13	47.2700	48.3800	46.2900	46.8800	+1.078%	4,490,788	+43.345%
2026-03-12	50.1900	51.2100	46.1100	46.3800	-8.683%	6,609,483	+44.890%
2026-03-11	49.8300	51.3900	49.2200	50.7900	+2.049%	3,948,584	+32.310%
2026-03-10	51.2000	51.5000	49.2000	49.7700	-2.047%	5,075,214	+35.021%
2026-03-09	50.4300	51.3800	49.1850	50.8100	-1.721%	6,594,391	+32.257%
2026-03-06	51.3500	52.4000	49.8225	51.7000	-1.524%	5,597,831	+29.981%
2026-03-05	51.2000	52.8600	50.6800	52.5000	+3.509%	6,176,537	+28.000%
2026-03-04	48.7400	51.5800	48.3600	50.7200	+6.042%	7,244,245	+32.492%
2026-03-03	45.2800	48.6100	43.7250	47.8300	+2.486%	6,807,887	+40.498%
2026-03-02	45.6000	47.4700	45.1500	46.6700	-0.660%	5,475,405	+43.990%
2026-02-27	48.5600	48.9700	45.8600	46.9800	-6.823%	9,375,336	+43.040%
2026-02-26	48.4300	50.8400	48.2600	50.4200	+5.085%	7,164,519	+33.280%
2026-02-25	48.1700	48.5800	47.2750	47.9800	+0.230%	8,680,124	+40.058%
2026-02-24	47.1300	48.4988	46.5664	47.8700	+1.570%	4,930,385	+40.380%
2026-02-23	49.9100	50.6200	46.7600	47.1300	-7.751%	7,174,286	+42.584%
2026-02-20	50.5900	52.8900	50.2500	51.0900	-1.409%	4,811,394	+31.533%
2026-02-19	49.4550	51.9500	49.2800	51.8200	+0.232%	6,455,600	+29.680%
2026-02-18	51.9500	52.8950	51.0000	51.7000	+0.194%	6,630,514	+29.981%
2026-02-17	49.7300	52.2750	49.1700	51.6000	+3.594%	7,388,091	+30.233%
2026-02-13	50.1300	51.0800	48.5500	49.8100	+0.100%	10,260,131	+34.913%
2026-02-12	56.9000	57.1000	49.6000	49.7600	-11.992%	13,677,645	+35.048%
2026-02-11	60.2550	60.2550	55.0100	56.5400	-5.214%	8,203,990	+18.854%
2026-02-10	57.7400	62.1400	57.5000	59.6500	+2.934%	9,328,650	+12.657%
2026-02-09	57.0300	58.8700	55.5500	57.9500	+1.613%	7,830,381	+15.962%
2026-02-06	60.6750	61.1000	55.3300	57.0300	-4.022%	19,096,102	+17.833%
2026-02-05	59.5000	61.8900	58.1200	59.4200	-4.408%	12,967,742	+13.093%
2026-02-04	61.1500	62.2100	58.9500	62.1600	+0.811%	8,228,793	+8.108%
2026-02-03	64.3300	64.6200	59.6500	61.6600	-0.532%	8,504,674	+8.985%
2026-02-02	59.3200	62.6983	59.0001	61.9900	+2.803%	5,655,029	+8.405%
2026-01-30	62.6400	62.6400	59.6900	60.3000	-3.981%	5,553,298	+11.443%
2026-01-29	65.2500	65.3400	61.3700	62.8000	-3.917%	7,744,971	+7.006%
2026-01-28	69.0000	69.3645	64.8500	65.3600	-4.986%	6,952,427	+2.815%
2026-01-27	71.0300	71.1500	68.0000	68.7900	+0.116%	4,967,636	-2.311%
2026-01-26	71.0000	71.3400	68.5500	68.7100	-3.808%	4,509,569	-2.198%
2026-01-23	72.6450	72.9700	70.6750	71.4300	-1.929%	3,851,177	-5.922%
2026-01-22	72.8100	74.2200	70.9000	72.8350	+1.498%	4,591,259	-7.737%
2026-01-21	70.5400	74.1400	70.0000	71.7600	+0.928%	6,069,066	-6.355%
2026-01-20	71.0000	73.2800	70.8100	71.1000	-4.896%	4,724,214	-5.485%
2026-01-16	72.2600	75.9000	72.0500	74.7600	+4.108%	5,618,061	-10.112%
2026-01-15	73.6700	74.1200	71.5601	71.8100	-1.102%	4,535,238	-6.420%
2026-01-14	75.5000	75.5950	70.3300	72.6100	-4.423%	8,159,753	-7.451%
2026-01-13	76.0000	76.4300	72.3000	75.9700	-0.550%	6,547,972	-11.544%
2026-01-12	84.1400	84.6500	75.2500	76.3900	-6.614%	11,494,937	-12.030%
2026-01-09	82.2500	82.9900	79.8300	81.8000	+0.233%	2,617,320	-17.848%
2026-01-08	82.3300	82.8600	79.8800	81.6100	-1.734%	3,259,670	-17.657%
2026-01-07	82.3800	83.9000	81.5550	83.0500	+0.850%	3,707,441	-19.085%
2026-01-06	81.6300	82.5000	78.6271	82.3500	+1.918%	3,600,416	-18.397%
2026-01-05	74.1700	81.4100	74.0100	80.8000	+9.145%	7,656,487	-16.832%
2026-01-02	75.0000	75.4579	72.8600	74.0300	-0.537%	4,111,836	-9.226%
2025-12-31	75.8800	76.2250	74.2300	74.4300	-1.872%	2,527,517	-9.714%
2025-12-30	75.3900	76.4900	75.2000	75.8500	+0.450%	1,986,172	-11.404%
2025-12-29	74.9400	76.3000	74.4800	75.5100	-0.396%	2,070,885	-11.005%
2025-12-26	75.4700	76.1999	74.9000	75.8100	-0.237%	2,072,054	-11.357%
2025-12-24	75.3150	76.4414	74.0348	75.9900	+0.463%	1,572,477	-11.567%
2025-12-23	77.4700	78.2200	74.6874	75.6400	-3.729%	3,707,413	-11.158%
2025-12-22	76.9400	78.9800	76.4700	78.5700	+3.083%	3,633,508	-14.471%
2025-12-19	77.1600	78.5000	76.1300	76.2200	-0.196%	8,519,879	-11.834%
2025-12-18	74.6000	78.3200	73.6800	76.3700	+6.011%	7,668,719	-12.007%
2025-12-17	73.3600	75.7300	71.7400	72.0400	-1.839%	6,827,641	-6.718%
2025-12-16	65.0000	73.9800	64.9000	73.3900	+11.773%	11,011,597	-8.434%
2025-12-15	67.7700	68.2900	65.3060	65.6600	-2.364%	4,784,507	+2.345%
2025-12-12	68.3200	69.2000	66.4800	67.2500	-2.579%	3,926,566	-0.074%
2025-12-11	70.0550	70.3600	65.6000	69.0300	-2.583%	6,395,035	-2.651%
2025-12-10	68.0000	71.1200	67.9901	70.8600	+3.566%	4,164,574	-5.165%
2025-12-09	67.4500	69.9400	67.0880	68.4200	+0.455%	3,303,640	-1.783%
2025-12-08	68.3750	68.5000	66.7229	68.1100	+0.176%	4,186,451	-1.336%
2025-12-05	68.4500	68.6100	67.3000	67.9900	-1.019%	3,435,163	-1.162%
2025-12-04	69.2000	69.3550	66.6600	68.6900	-1.364%	5,115,506	-2.169%
2025-12-03	66.8400	70.7000	66.6100	69.6400	+3.909%	5,126,041	-3.504%
2025-12-02	69.5000	71.8600	66.6100	67.0200	-2.961%	7,183,959	+0.269%
2025-12-01	70.3000	72.1400	68.8202	69.0650	-2.657%	4,402,924	-2.700%
2025-11-28	69.3500	71.2400	69.0019	70.9500	+3.125%	2,148,710	-5.285%
2025-11-26	69.4200	70.1200	68.7900	68.8000	-0.044%	3,232,593	-2.326%
2025-11-25	66.5000	69.1300	66.0700	68.8300	+2.900%	6,118,601	-2.368%
2025-11-24	65.0000	67.2900	64.2800	66.8900	+3.899%	5,744,621	+0.463%
2025-11-21	63.0000	65.1200	60.2900	64.3800	+2.942%	5,428,656	+4.380%
2025-11-20	67.6500	68.6489	62.4500	62.5400	-4.300%	6,111,509	+7.451%
2025-11-19	65.8100	66.6000	63.0600	65.3500	-0.518%	4,762,919	+2.831%
2025-11-18	66.6300	67.4600	65.2300	65.6900	-3.638%	5,000,758	+2.299%
2025-11-17	69.6000	70.3900	66.2100	68.1700	-3.319%	5,807,112	-1.423%
2025-11-14	70.0450	73.9490	69.5600	70.5100	-3.649%	6,152,575	-4.694%
2025-11-13	78.1900	78.6000	70.1300	73.1800	-7.308%	7,741,328	-8.172%
2025-11-12	75.8800	79.3800	75.6750	78.9500	+5.071%	6,233,282	-14.883%
2025-11-11	77.0400	77.9500	73.8000	75.1400	-1.249%	4,756,666	-10.567%
2025-11-10	75.7900	78.2000	75.2200	76.0900	+3.355%	6,495,072	-11.684%
2025-11-07	69.9100	73.9100	68.2202	73.6200	+11.613%	16,362,576	-8.720%
2025-11-06	71.1400	71.5500	65.7050	65.9600	-7.774%	10,654,838	+1.880%
2025-11-05	70.1100	72.9400	68.5101	71.5200	+0.154%	5,195,076	-6.040%
2025-11-04	69.6400	72.8600	69.1700	71.4100	-0.930%	4,926,776	-5.896%
2025-11-03	71.8300	73.7900	71.3000	72.0800	+0.278%	4,609,034	-6.770%
2025-10-31	70.0000	72.1500	69.5000	71.8800	+4.325%	5,679,924	-6.511%
2025-10-30	71.9300	72.0900	68.3701	68.9000	-5.175%	5,692,146	-2.467%
2025-10-29	75.4000	76.2500	72.4600	72.6600	-4.294%	3,885,309	-7.514%
2025-10-28	76.8750	77.1900	74.2700	75.9200	-0.693%	3,595,992	-11.486%
2025-10-27	76.8500	77.3500	75.4400	76.4500	+1.406%	4,153,477	-12.099%
2025-10-24	78.1750	78.9500	75.2900	75.3900	-0.199%	4,902,716	-10.864%
2025-10-23	72.7600	77.0000	72.1000	75.5400	+5.019%	5,571,728	-11.041%
2025-10-22	74.2300	74.3000	69.9000	71.9300	-3.437%	4,483,810	-6.576%
2025-10-21	72.0900	75.2500	71.5600	74.4900	+3.344%	5,331,599	-9.787%
2025-10-20	68.8100	72.5300	68.2501	72.0800	+6.156%	4,928,465	-6.770%
2025-10-17	68.3700	69.6200	67.4900	67.9000	-1.694%	5,939,532	-1.031%
2025-10-16	73.3500	73.4300	68.2500	69.0700	-5.461%	6,830,224	-2.707%
2025-10-15	74.0500	75.0600	72.2400	73.0600	+0.192%	3,880,016	-8.021%
2025-10-14	71.2250	74.3400	69.7600	72.9200	-0.355%	3,554,064	-7.844%
2025-10-13	72.9400	73.9500	71.6200	73.1800	+2.868%	4,902,578	-8.172%
2025-10-10	77.8500	78.5000	71.0500	71.1400	-8.159%	6,889,060	-5.538%
2025-10-09	75.9800	79.3500	75.7200	77.4600	+2.937%	8,367,868	-13.246%
2025-10-08	77.2000	77.9000	74.5600	75.2500	-1.826%	4,778,545	-10.698%
2025-10-07	76.0000	77.1900	74.1500	76.6500	+1.041%	4,699,856	-12.329%
2025-10-06	76.6500	77.1880	74.4600	75.8600	+1.376%	5,298,505	-11.416%
2025-10-03	77.9250	78.0100	74.3800	74.8300	-3.358%	5,873,961	-10.196%
2025-10-02	75.4650	78.0600	73.6500	77.4300	+4.045%	6,722,893	-13.212%
2025-10-01	75.9900	76.0800	73.4000	74.4200	+1.834%	8,902,246	-9.702%
2025-09-30	76.5000	76.6000	70.6600	73.0800	-4.545%	12,011,015	-8.046%
2025-09-29	76.9200	77.5700	74.3000	76.5600	+0.697%	7,479,145	-12.226%
2025-09-26	78.0000	78.7499	75.2100	76.0300	-2.451%	6,138,926	-11.614%
2025-09-25	78.8100	80.1900	77.5500	77.9400	-4.403%	6,659,183	-13.780%
2025-09-24	84.1200	85.0797	81.4200	81.5300	-1.451%	5,427,809	-17.576%
2025-09-23	89.7700	89.8400	82.5400	82.7300	-8.200%	7,727,711	-18.772%
2025-09-22	91.0200	91.0800	87.6700	90.1200	-2.235%	6,957,032	-25.433%
2025-09-19	89.9200	92.5600	89.2758	92.1800	+2.525%	9,494,191	-27.099%
2025-09-18	91.6400	91.9900	89.3310	89.9100	-0.542%	5,087,548	-25.259%
2025-09-17	89.7200	91.1700	87.6301	90.4000	+0.489%	6,574,937	-25.664%
2025-09-16	89.0967	90.3050	86.7600	89.9600	+0.593%	7,330,789	-25.300%
2025-09-15	84.1100	89.6100	84.1100	89.4300	+7.643%	10,280,180	-24.857%
2025-09-12	81.9000	84.0600	79.4001	83.0800	+2.051%	7,056,476	-19.114%
2025-09-11	85.1100	85.6800	81.1800	81.4100	-4.077%	7,781,321	-17.455%
2025-09-10	90.0000	90.1400	83.9610	84.8700	-4.015%	7,449,237	-20.820%
2025-09-09	86.0100	88.9000	84.5300	88.4200	+2.958%	7,362,949	-23.999%
2025-09-08	87.4550	88.5300	85.7600	85.8800	-1.683%	6,400,013	-21.751%
2025-09-05	91.0400	93.2000	86.4419	87.3500	-2.576%	9,276,417	-23.068%
2025-09-04	85.1340	91.3400	85.1340	89.6600	+5.099%	14,074,316	-25.050%
2025-09-03	82.9150	85.4700	82.3800	85.3100	+3.758%	9,252,951	-21.228%
2025-09-02	85.3500	86.2199	81.6000	82.2200	-7.054%	13,888,619	-18.268%
2025-08-29	92.0000	100.0000	86.7600	88.4600	+10.589%	43,192,918	-24.033%
2025-08-28	78.2500	81.0500	78.0000	79.9900	+3.093%	13,987,415	-15.989%
2025-08-27	77.6500	78.9500	76.4300	77.5900	-0.462%	6,791,265	-13.391%
2025-08-26	78.3250	79.5250	77.7500	77.9500	+0.724%	19,333,150	-13.791%
2025-08-25	78.9300	79.7500	76.3400	77.3900	-2.642%	5,661,438	-13.167%
2025-08-22	74.2900	80.4100	74.1500	79.4900	+6.712%	8,391,529	-15.461%
2025-08-21	72.4300	74.9600	71.7800	74.4900	+2.069%	3,330,773	-9.787%
2025-08-20	73.5400	74.9700	70.7400	72.9800	-1.191%	4,958,046	-7.920%
2025-08-19	76.7700	77.2200	73.3500	73.8600	-5.598%	5,990,823	-9.017%
2025-08-18	78.6450	80.1580	77.8800	78.2400	-0.610%	4,134,110	-14.110%
2025-08-15	76.9300	78.8900	76.1000	78.7200	+2.207%	4,580,380	-14.634%
2025-08-14	76.1900	77.5200	74.9200	77.0200	-0.888%	5,221,967	-12.750%
2025-08-13	78.6550	78.7800	76.8600	77.7100	+1.073%	4,084,260	-13.525%
2025-08-12	74.9650	77.4800	74.3400	76.8850	+5.365%	5,046,623	-12.597%
2025-08-11	71.2900	74.1850	69.8000	72.9700	+0.885%	4,722,605	-7.907%
2025-08-08	79.3750	79.3750	71.2500	72.3300	-8.397%	9,328,618	-7.092%
2025-08-07	78.3700	79.6900	76.6900	78.9600	+2.174%	5,277,551	-14.894%
2025-08-06	75.0000	77.7400	74.3001	77.2800	+3.233%	6,297,643	-13.043%
2025-08-05	75.0500	75.1300	71.3600	74.8600	+0.094%	6,531,558	-10.232%
2025-08-04	68.0000	75.1600	67.6050	74.7900	+12.619%	9,889,560	-10.148%
2025-08-01	65.4500	67.3023	62.6200	66.4100	-3.136%	4,964,677	+1.190%
2025-07-31	67.8700	69.5247	67.2026	68.5600	+1.676%	4,453,722	-1.984%
2025-07-30	67.9600	69.4200	66.5300	67.4300	-0.780%	4,896,924	-0.341%
2025-07-29	68.0700	69.6000	66.3400	67.9600	+0.667%	3,905,359	-1.118%
2025-07-28	68.0000	68.4000	67.1000	67.5100	+0.626%	2,310,737	-0.459%
2025-07-25	65.8350	67.5050	65.6758	67.0900	+1.930%	3,058,779	+0.164%
2025-07-24	65.6200	66.8900	65.3300	65.8200	+0.274%	3,080,706	+2.097%
2025-07-23	66.0000	66.0800	64.0416	65.6400	+0.321%	4,010,108	+2.377%
2025-07-22	66.4300	66.7500	63.6760	65.4300	-1.978%	5,163,341	+2.705%
2025-07-21	70.3400	71.1800	66.7300	66.7500	-3.120%	4,640,525	+0.674%
2025-07-18	69.3900	70.4000	66.9400	68.9000	-0.820%	4,210,883	-2.467%
2025-07-17	68.8000	69.9850	67.4801	69.4700	+3.363%	7,515,790	-3.268%
2025-07-16	67.0300	67.7000	65.3301	67.2100	+1.602%	4,961,400	-0.015%
2025-07-15	64.3000	67.0550	63.4000	66.1500	+3.279%	5,442,037	+1.587%
2025-07-14	62.2600	65.2365	62.0400	64.0500	-1.035%	7,617,749	+4.918%
2025-07-11	67.9600	69.9100	64.5044	64.7200	-5.580%	8,046,015	+3.832%
2025-07-10	69.1100	69.3665	67.1900	68.5450	-0.760%	4,056,699	-1.962%
2025-07-09	68.7500	69.5000	67.7400	69.0700	+1.978%	4,035,048	-2.707%
2025-07-08	71.3500	73.1100	66.8700	67.7300	-4.914%	6,666,185	-0.783%
2025-07-07	68.0000	71.3750	67.6900	71.2300	+2.948%	5,821,188	-5.658%
2025-07-03	68.9200	69.7700	68.4000	69.1900	+1.199%	2,297,414	-2.876%
2025-07-02	67.4200	68.7590	67.0400	68.3700	+1.893%	4,166,630	-1.711%
2025-07-01	68.1200	69.8100	66.5400	67.1000	-2.951%	5,526,203	+0.149%
2025-06-30	69.3600	69.7500	68.0500	69.1400	+1.587%	4,775,881	-2.806%
2025-06-27	66.8800	69.2800	66.4613	68.0600	+1.734%	12,480,210	-1.264%
2025-06-26	66.9000	67.5200	65.7600	66.9000	+0.981%	4,897,947	+0.448%
2025-06-25	66.1650	66.5070	65.0919	66.2500	+0.899%	4,417,983	+1.434%
2025-06-24	64.9900	66.0700	63.6700	65.6600	+5.580%	7,330,971	+2.345%
2025-06-23	61.3450	62.7800	59.6808	62.1900	+0.209%	4,296,056	+8.056%
2025-06-20	62.3200	62.8800	61.4800	62.0600	+0.616%	4,489,512	+8.282%
2025-06-18	60.4100	62.6000	60.0700	61.6800	+2.972%	6,043,158	+8.949%
2025-06-17	60.3700	61.2000	59.4100	59.9000	-1.561%	4,469,267	+12.187%
2025-06-16	59.7200	61.6800	59.4800	60.8500	+2.944%	4,354,275	+10.435%
2025-06-13	58.6000	60.7550	58.5300	59.1100	-3.178%	6,529,348	+13.686%
2025-06-12	62.2000	62.9800	60.8300	61.0500	-3.858%	5,143,617	+10.074%
2025-06-11	62.1200	65.4900	61.5500	63.5000	+4.098%	9,821,415	+5.827%
2025-06-10	61.6000	62.2200	59.9509	61.0000	-0.554%	5,182,314	+10.164%
2025-06-09	60.0500	61.7400	59.0400	61.3400	+4.107%	8,815,286	+9.553%
2025-06-06	57.4400	59.8100	57.3700	58.9200	+5.762%	7,235,141	+14.053%
2025-06-05	54.8500	57.2800	54.4300	55.7100	+2.540%	6,303,270	+20.625%
2025-06-04	54.7400	55.2500	53.7000	54.3300	-1.146%	4,404,077	+23.689%
2025-06-03	52.9000	55.0000	52.8500	54.9600	+3.894%	5,384,562	+22.271%
2025-06-02	52.0000	53.2100	50.5800	52.9000	+1.927%	4,393,772	+27.032%
2025-05-30	51.6100	52.1550	50.8200	51.9000	-0.288%	3,729,680	+29.480%
2025-05-29	52.2850	53.3500	51.3500	52.0500	+2.703%	6,257,266	+29.107%
2025-05-28	51.0300	51.6691	49.9800	50.6800	-0.977%	3,842,529	+32.597%
2025-05-27	50.7500	51.5422	49.8000	51.1800	+3.813%	5,646,724	+31.301%
2025-05-23	47.2600	49.8100	46.7050	49.3000	+0.674%	6,817,794	+36.308%
2025-05-22	47.1700	49.3400	46.8900	48.9700	+3.662%	5,374,968	+37.227%
2025-05-21	48.9200	49.4200	47.1700	47.2400	-5.026%	6,722,234	+42.252%
2025-05-20	51.5700	51.7500	49.6200	49.7400	-3.810%	5,537,981	+35.103%
2025-05-19	50.2200	52.0399	49.8000	51.7100	-1.636%	4,983,228	+29.956%
2025-05-16	52.1500	52.8700	51.4000	52.5700	+1.585%	6,078,689	+27.830%
2025-05-15	55.0900	55.8508	51.6600	51.7500	-8.488%	9,640,363	+29.855%
2025-05-14	54.6300	58.1400	54.6100	56.5500	+4.839%	14,760,357	+18.833%
2025-05-13	53.8400	55.5600	52.6000	53.9400	+0.372%	11,413,339	+24.583%
2025-05-12	49.9750	54.1000	49.6000	53.7400	+15.794%	19,801,999	+25.047%
2025-05-09	50.5000	51.2000	45.5400	46.4100	-14.467%	32,087,254	+44.796%
2025-05-08	53.5750	55.7600	53.3003	54.2600	+5.277%	17,051,804	+23.848%
2025-05-07	50.7350	52.2000	50.0277	51.5400	+1.059%	5,387,323	+30.384%
2025-05-06	51.0500	51.8100	50.4000	51.0000	-2.093%	5,236,319	+31.765%
2025-05-05	51.3900	53.2600	51.3800	52.0900	-0.478%	4,896,122	+29.007%
2025-05-02	50.7600	52.6200	50.6500	52.3400	+5.206%	7,570,328	+28.391%
2025-05-01	51.3300	52.1500	49.6800	49.7500	-0.020%	6,100,542	+35.075%
2025-04-30	47.6600	50.2000	46.4800	49.7600	-1.270%	6,021,577	+35.048%
2025-04-29	50.1000	52.9900	49.5700	50.4000	+2.502%	7,375,586	+33.333%
2025-04-28	49.7500	50.1500	47.9200	49.1700	+0.163%	4,703,174	+36.669%
2025-04-25	48.6480	50.1700	47.7600	49.0900	+1.846%	4,719,385	+36.891%
2025-04-24	47.3000	49.1700	47.2400	48.2000	+2.904%	7,794,109	+39.419%
2025-04-23	46.6600	48.9100	46.4700	46.8400	+6.892%	7,622,029	+43.467%
2025-04-22	41.9500	44.4800	41.5850	43.8200	+7.798%	6,223,703	+53.355%
2025-04-21	41.3000	41.8099	39.4200	40.6500	-3.444%	5,179,480	+65.314%
2025-04-17	40.7200	42.7600	40.6500	42.1000	+3.288%	4,765,111	+59.620%
2025-04-16	40.1400	41.0800	39.3500	40.7600	-1.996%	4,913,994	+64.868%
2025-04-15	40.5200	41.9700	40.5200	41.5900	+1.986%	4,915,128	+61.577%
2025-04-14	41.7300	42.6800	40.0100	40.7800	+0.716%	6,144,769	+64.787%
2025-04-11	40.7700	40.9400	38.3300	40.4900	-0.614%	9,164,830	+65.967%
2025-04-10	42.2000	42.7300	39.1200	40.7400	-8.036%	9,017,752	+64.948%
2025-04-09	36.8800	45.5499	36.5101	44.3000	+21.536%	15,583,375	+51.693%
2025-04-08	40.2450	41.1199	35.6100	36.4500	-2.981%	11,402,502	+84.362%

.dark-mode .gPQzSN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gPQzSN{ 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