AFRM
Affirm Holdings, Inc. NMS · AFRM
$76.07
-3.77
(-4.72%)
Pullback · -0.73σ
Price alert —
Loading…
Sign in to get a one-time email the moment AFRM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $76.98 | $78.00 | $74.75 | $76.07 | 4.5M |
| 2026-07-16 | $80.05 | $83.17 | $79.43 | $79.84 | 3.8M |
| 2026-07-15 | $85.62 | $86.80 | $80.44 | $81.71 | 4.4M |
| 2026-07-14 | $82.97 | $84.75 | $82.17 | $84.45 | 3.3M |
| 2026-07-13 | $82.79 | $84.00 | $81.11 | $81.93 | 3.0M |
| 2026-07-10 | $85.14 | $86.00 | $81.92 | $83.42 | 3.5M |
| 2026-07-09 | $82.10 | $85.58 | $81.69 | $83.78 | 3.1M |
| 2026-07-08 | $82.41 | $82.58 | $79.33 | $81.28 | 4.6M |
| 2026-07-07 | $86.00 | $86.77 | $82.87 | $83.62 | 4.0M |
| 2026-07-06 | $84.99 | $86.32 | $83.53 | $85.78 | 3.7M |
| 2026-07-02 | $84.56 | $86.55 | $82.55 | $84.58 | 3.8M |
| 2026-07-01 | $82.85 | $85.31 | $81.86 | $83.85 | 3.8M |
| 2026-06-30 | $81.92 | $82.80 | $80.75 | $81.55 | 3.2M |
| 2026-06-29 | $80.60 | $82.10 | $78.82 | $81.79 | 4.6M |
| 2026-06-26 | $75.87 | $80.47 | $75.57 | $79.49 | 8.9M |
| 2026-06-25 | $78.13 | $79.20 | $76.09 | $76.85 | 3.7M |
| 2026-06-24 | $72.76 | $79.97 | $72.24 | $77.66 | 5.8M |
| 2026-06-23 | $69.96 | $72.33 | $69.61 | $71.83 | 2.8M |
| 2026-06-22 | $74.02 | $75.50 | $71.76 | $72.20 | 3.4M |
| 2026-06-18 | $71.91 | $74.75 | $71.91 | $73.92 | 4.5M |
| 2026-06-17 | $74.12 | $77.10 | $70.59 | $70.73 | 6.2M |
| 2026-06-16 | $72.50 | $75.74 | $72.00 | $74.69 | 6.1M |
| 2026-06-15 | $69.00 | $73.45 | $68.47 | $71.90 | 6.5M |
| 2026-06-12 | $66.81 | $67.50 | $64.12 | $66.17 | 3.0M |
| 2026-06-11 | $62.54 | $66.55 | $61.18 | $66.49 | 4.7M |
| 2026-06-10 | $63.65 | $66.21 | $62.70 | $62.81 | 4.5M |
| 2026-06-09 | $65.90 | $68.70 | $62.84 | $65.11 | 3.1M |
| 2026-06-08 | $64.01 | $66.18 | $62.48 | $65.46 | 3.6M |
| 2026-06-05 | $67.19 | $68.12 | $62.44 | $63.61 | 3.8M |
| 2026-06-04 | $67.20 | $69.14 | $65.88 | $68.70 | 4.7M |
| 2026-06-03 | $69.63 | $70.65 | $64.90 | $66.27 | 5.3M |
| 2026-06-02 | $71.28 | $72.40 | $70.05 | $71.01 | 4.7M |
| 2026-06-01 | $73.97 | $75.22 | $72.35 | $72.91 | 5.7M |
| 2026-05-29 | $73.94 | $74.63 | $72.07 | $73.65 | 6.5M |
| 2026-05-28 | $70.44 | $73.33 | $69.64 | $73.00 | 5.0M |
| 2026-05-27 | $70.00 | $71.80 | $69.40 | $70.44 | 5.8M |
| 2026-05-26 | $65.98 | $69.81 | $65.32 | $69.27 | 5.5M |
| 2026-05-22 | $68.05 | $69.88 | $64.00 | $65.22 | 5.5M |
| 2026-05-21 | $67.24 | $67.83 | $64.49 | $67.18 | 4.0M |
| 2026-05-20 | $65.77 | $67.54 | $63.30 | $67.12 | 5.9M |
| 2026-05-19 | $64.41 | $65.37 | $62.83 | $65.30 | 4.3M |
| 2026-05-18 | $64.98 | $65.97 | $62.84 | $64.41 | 3.5M |
| 2026-05-15 | $65.19 | $67.56 | $65.05 | $65.82 | 3.5M |
| 2026-05-14 | $63.92 | $67.59 | $63.05 | $67.57 | 4.7M |
| 2026-05-13 | $64.96 | $65.00 | $59.75 | $63.53 | 6.9M |
| 2026-05-12 | $65.85 | $68.52 | $64.62 | $65.43 | 5.2M |
| 2026-05-11 | $63.09 | $66.61 | $61.85 | $66.45 | 7.8M |
| 2026-05-08 | $68.36 | $71.29 | $63.75 | $64.01 | 9.4M |
| 2026-05-07 | $67.15 | $68.96 | $66.74 | $67.36 | 7.4M |
| 2026-05-06 | $67.79 | $68.46 | $64.25 | $65.58 | 6.0M |
| 2026-05-05 | $67.56 | $68.20 | $66.20 | $66.81 | 3.5M |
| 2026-05-04 | $67.14 | $68.88 | $66.70 | $67.08 | 4.1M |
| 2026-05-01 | $64.76 | $68.05 | $64.60 | $67.54 | 6.4M |
| 2026-04-30 | $63.12 | $65.13 | $61.70 | $64.28 | 5.0M |
| 2026-04-29 | $62.58 | $63.64 | $61.10 | $63.48 | 3.8M |
| 2026-04-28 | $64.37 | $65.39 | $62.86 | $63.16 | 3.3M |
| 2026-04-27 | $63.21 | $65.44 | $63.21 | $65.13 | 3.5M |
| 2026-04-24 | $63.50 | $64.20 | $62.35 | $63.72 | 4.1M |
| 2026-04-23 | $65.51 | $66.02 | $61.28 | $62.98 | 5.7M |
| 2026-04-22 | $66.06 | $67.32 | $65.41 | $66.58 | 3.0M |
| 2026-04-21 | $67.57 | $68.74 | $64.56 | $64.60 | 6.2M |
| 2026-04-20 | $64.35 | $67.15 | $64.18 | $67.06 | 5.8M |
| 2026-04-17 | $63.87 | $66.00 | $62.33 | $64.50 | 8.9M |
| 2026-04-16 | $60.44 | $61.71 | $58.44 | $60.28 | 4.9M |
| 2026-04-15 | $58.40 | $59.93 | $56.63 | $59.62 | 7.6M |
| 2026-04-14 | $52.86 | $56.08 | $52.51 | $55.82 | 6.8M |
| 2026-04-13 | $48.00 | $52.08 | $47.97 | $51.97 | 5.2M |
| 2026-04-10 | $49.45 | $49.90 | $48.20 | $48.53 | 3.6M |
| 2026-04-09 | $49.40 | $49.70 | $47.56 | $49.01 | 3.1M |
| 2026-04-08 | $51.82 | $53.38 | $49.65 | $49.81 | 6.0M |
| 2026-04-07 | $47.57 | $48.35 | $46.52 | $47.40 | 4.3M |
| 2026-04-06 | $47.34 | $49.55 | $47.05 | $48.45 | 4.4M |
| 2026-04-02 | $43.81 | $46.36 | $43.06 | $46.31 | 3.6M |
| 2026-04-01 | $46.66 | $47.35 | $45.17 | $45.54 | 3.7M |
| 2026-03-31 | $43.92 | $46.19 | $43.60 | $45.82 | 5.3M |
| 2026-03-30 | $42.77 | $44.21 | $42.41 | $43.03 | 4.1M |
| 2026-03-27 | $42.99 | $43.85 | $42.10 | $42.53 | 5.4M |
| 2026-03-26 | $44.56 | $46.04 | $43.68 | $43.85 | 4.7M |
| 2026-03-25 | $46.00 | $47.20 | $44.44 | $45.05 | 3.2M |
| 2026-03-24 | $45.47 | $45.61 | $43.61 | $44.79 | 4.3M |
| 2026-03-23 | $45.56 | $46.63 | $45.03 | $46.16 | 5.4M |
| 2026-03-20 | $44.04 | $45.45 | $43.24 | $43.81 | 5.4M |
| 2026-03-19 | $43.21 | $45.46 | $42.78 | $44.43 | 5.8M |
| 2026-03-18 | $47.14 | $49.51 | $43.83 | $44.42 | 12.9M |
| 2026-03-17 | $48.00 | $48.91 | $46.00 | $47.56 | 5.6M |
| 2026-03-16 | $47.58 | $48.35 | $47.08 | $47.69 | 4.5M |
| 2026-03-13 | $47.27 | $48.38 | $46.29 | $46.88 | 4.5M |
| 2026-03-12 | $50.19 | $51.21 | $46.11 | $46.38 | 6.6M |
| 2026-03-11 | $49.83 | $51.39 | $49.22 | $50.79 | 3.9M |
| 2026-03-10 | $51.20 | $51.50 | $49.20 | $49.77 | 5.1M |
| 2026-03-09 | $50.43 | $51.38 | $49.19 | $50.81 | 6.6M |
| 2026-03-06 | $51.35 | $52.40 | $49.82 | $51.70 | 5.6M |
| 2026-03-05 | $51.20 | $52.86 | $50.68 | $52.50 | 6.2M |
| 2026-03-04 | $48.74 | $51.58 | $48.36 | $50.72 | 7.2M |
| 2026-03-03 | $45.28 | $48.61 | $43.72 | $47.83 | 6.8M |
| 2026-03-02 | $45.60 | $47.47 | $45.15 | $46.67 | 5.5M |
| 2026-02-27 | $48.56 | $48.97 | $45.86 | $46.98 | 9.3M |
| 2026-02-26 | $48.43 | $50.84 | $48.26 | $50.42 | 7.2M |
| 2026-02-25 | $48.17 | $48.58 | $47.28 | $47.98 | 8.7M |
| 2026-02-24 | $47.13 | $48.50 | $46.57 | $47.87 | 4.9M |
| 2026-02-23 | $49.91 | $50.62 | $46.76 | $47.13 | 7.2M |
| 2026-02-20 | $50.59 | $52.89 | $50.25 | $51.09 | 4.8M |
| 2026-02-19 | $49.46 | $51.95 | $49.28 | $51.82 | 6.5M |
| 2026-02-18 | $51.95 | $52.90 | $51.00 | $51.70 | 6.6M |
| 2026-02-17 | $49.73 | $52.28 | $49.17 | $51.60 | 7.4M |
| 2026-02-13 | $50.13 | $51.08 | $48.55 | $49.81 | 10.3M |
| 2026-02-12 | $56.90 | $57.10 | $49.60 | $49.76 | 13.7M |
| 2026-02-11 | $60.26 | $60.26 | $55.01 | $56.54 | 8.2M |
| 2026-02-10 | $57.74 | $62.14 | $57.50 | $59.65 | 9.3M |
| 2026-02-09 | $57.03 | $58.87 | $55.55 | $57.95 | 7.8M |
| 2026-02-06 | $60.67 | $61.10 | $55.33 | $57.03 | 19.1M |
| 2026-02-05 | $59.50 | $61.89 | $58.12 | $59.42 | 13.0M |
| 2026-02-04 | $61.15 | $62.21 | $58.95 | $62.16 | 8.2M |
| 2026-02-03 | $64.33 | $64.62 | $59.65 | $61.66 | 8.5M |
| 2026-02-02 | $59.32 | $62.70 | $59.00 | $61.99 | 5.7M |
| 2026-01-30 | $62.64 | $62.64 | $59.69 | $60.30 | 5.6M |
| 2026-01-29 | $65.25 | $65.34 | $61.37 | $62.80 | 7.7M |
| 2026-01-28 | $69.00 | $69.36 | $64.85 | $65.36 | 6.9M |
| 2026-01-27 | $71.03 | $71.15 | $68.00 | $68.79 | 5.0M |
| 2026-01-26 | $71.00 | $71.34 | $68.55 | $68.71 | 4.5M |
| 2026-01-23 | $72.64 | $72.97 | $70.68 | $71.43 | 3.9M |
| 2026-01-22 | $72.81 | $74.22 | $70.90 | $72.83 | 4.6M |
| 2026-01-21 | $70.54 | $74.14 | $70.00 | $71.76 | 6.1M |
| 2026-01-20 | $71.00 | $73.28 | $70.81 | $71.10 | 4.7M |