5 DAY PERFORMANCE
+3.70%
1 MONTH PERFORMANCE
-30.98%
3 MONTH PERFORMANCE
-24.31%
6 MONTH PERFORMANCE
-34.45%
YEAR-TO-DATE PERFORMANCE
-30.67%
1 YEAR PERFORMANCE
-36.05%
Affirm Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $49.73 | $51.60 (3.76%) | $52.28 | $49.17 | 7.38 M | $17.13 B |
| 02/13/2026 | $50.13 | $49.81 (-0.64%) | $51.08 | $48.55 | 10.26 M | $16.65 B |
| 02/12/2026 | $56.90 | $49.76 (-12.55%) | $57.10 | $49.60 | 13.68 M | $16.63 B |
| 02/11/2026 | $60.26 | $56.54 (-6.17%) | $60.26 | $55.01 | 8.20 M | $18.90 B |
| 02/10/2026 | $57.74 | $59.65 (3.31%) | $62.14 | $57.50 | 9.33 M | $19.94 B |
| 02/09/2026 | $57.03 | $57.95 (1.61%) | $58.87 | $55.55 | 7.83 M | $19.37 B |
| 02/06/2026 | $60.68 | $57.03 (-6.02%) | $61.10 | $55.33 | 19.10 M | $19.06 B |
| 02/05/2026 | $59.50 | $59.42 (-0.13%) | $61.89 | $58.12 | 12.97 M | $19.86 B |
| 02/04/2026 | $61.15 | $62.16 (1.65%) | $62.21 | $58.95 | 8.23 M | $20.78 B |
| 02/03/2026 | $64.33 | $61.66 (-4.15%) | $64.62 | $59.65 | 8.51 M | $20.61 B |
| 02/02/2026 | $59.32 | $61.99 (4.5%) | $62.70 | $59.00 | 5.66 M | $20.72 B |
| 01/30/2026 | $62.64 | $60.30 (-3.74%) | $62.64 | $59.69 | 5.55 M | $19.91 B |
| 01/29/2026 | $65.25 | $62.80 (-3.75%) | $65.34 | $61.37 | 7.75 M | $20.74 B |
| 01/28/2026 | $69.00 | $65.36 (-5.28%) | $69.36 | $64.85 | 6.93 M | $21.58 B |
| 01/27/2026 | $71.03 | $68.79 (-3.15%) | $71.15 | $68.00 | 4.97 M | $22.72 B |
| 01/26/2026 | $71.00 | $68.71 (-3.23%) | $71.34 | $68.55 | 4.51 M | $22.69 B |
| 01/23/2026 | $72.65 | $71.43 (-1.68%) | $72.97 | $70.68 | 3.85 M | $23.59 B |
| 01/22/2026 | $72.81 | $72.83 (0.03%) | $74.22 | $70.90 | 4.59 M | $24.05 B |
| 01/21/2026 | $70.54 | $71.76 (1.73%) | $74.14 | $70.00 | 6.07 M | $23.70 B |
| 01/20/2026 | $71.00 | $71.10 (0.14%) | $73.28 | $70.81 | 4.71 M | $23.48 B |
| 01/16/2026 | $72.26 | $74.76 (3.46%) | $75.90 | $72.05 | 5.62 M | $24.69 B |
| 01/15/2026 | $73.67 | $71.81 (-2.52%) | $74.12 | $71.56 | 4.52 M | $23.71 B |
| 01/14/2026 | $75.50 | $72.61 (-3.83%) | $75.60 | $70.33 | 8.16 M | $23.98 B |
| 01/13/2026 | $76.00 | $75.97 (-0.04%) | $76.43 | $72.30 | 6.56 M | $25.09 B |
| 01/12/2026 | $84.14 | $76.39 (-9.21%) | $84.65 | $75.25 | 11.50 M | $25.23 B |
| 01/09/2026 | $82.25 | $81.80 (-0.55%) | $82.99 | $79.83 | 2.65 M | $27.01 B |
| 01/08/2026 | $82.33 | $81.61 (-0.87%) | $82.86 | $79.88 | 3.26 M | $26.95 B |
| 01/07/2026 | $82.38 | $83.05 (0.81%) | $83.90 | $81.56 | 3.71 M | $27.43 B |
| 01/06/2026 | $81.63 | $82.35 (0.88%) | $82.50 | $78.63 | 3.60 M | $27.20 B |
| 01/05/2026 | $74.17 | $80.80 (8.94%) | $81.41 | $74.01 | 7.66 M | $26.68 B |
| 01/02/2026 | $75.00 | $74.03 (-1.29%) | $75.46 | $72.86 | 4.11 M | $24.45 B |
| 12/31/2025 | $75.88 | $74.43 (-1.91%) | $76.22 | $74.23 | 2.53 M | $24.58 B |
| 12/30/2025 | $75.39 | $75.85 (0.61%) | $76.49 | $75.20 | 1.99 M | $25.05 B |
| 12/29/2025 | $74.94 | $75.51 (0.76%) | $76.30 | $74.48 | 2.07 M | $24.94 B |
| 12/26/2025 | $75.47 | $75.81 (0.45%) | $76.20 | $74.90 | 2.07 M | $25.04 B |
| 12/24/2025 | $75.32 | $75.99 (0.89%) | $76.44 | $74.03 | 1.57 M | $25.09 B |
| 12/23/2025 | $77.47 | $75.64 (-2.36%) | $78.22 | $74.69 | 3.71 M | $24.98 B |
| 12/22/2025 | $76.94 | $78.57 (2.12%) | $78.98 | $76.47 | 3.63 M | $25.95 B |
| 12/19/2025 | $77.16 | $76.22 (-1.22%) | $78.50 | $76.13 | 8.52 M | $25.17 B |
| 12/18/2025 | $74.60 | $76.37 (2.37%) | $78.32 | $73.68 | 7.67 M | $25.22 B |
| 12/17/2025 | $73.36 | $72.04 (-1.8%) | $75.73 | $71.74 | 6.83 M | $23.79 B |
| 12/16/2025 | $65.00 | $73.39 (12.91%) | $73.98 | $64.90 | 11.01 M | $24.24 B |
| 12/15/2025 | $67.77 | $65.66 (-3.11%) | $68.29 | $65.31 | 4.78 M | $21.68 B |
| 12/12/2025 | $68.32 | $67.25 (-1.57%) | $69.20 | $66.48 | 3.93 M | $22.21 B |
| 12/11/2025 | $70.06 | $69.03 (-1.47%) | $70.36 | $65.60 | 6.40 M | $22.80 B |
| 12/10/2025 | $68.00 | $70.86 (4.21%) | $71.12 | $67.99 | 4.16 M | $23.40 B |
| 12/09/2025 | $67.45 | $68.42 (1.44%) | $69.94 | $67.09 | 3.30 M | $22.59 B |
| 12/08/2025 | $68.38 | $68.11 (-0.39%) | $68.50 | $66.72 | 4.19 M | $22.49 B |
| 12/05/2025 | $68.45 | $67.99 (-0.67%) | $68.61 | $67.30 | 3.44 M | $22.45 B |
| 12/04/2025 | $69.20 | $68.69 (-0.74%) | $69.36 | $66.66 | 5.12 M | $22.68 B |
| 12/03/2025 | $66.84 | $69.64 (4.19%) | $70.70 | $66.61 | 5.13 M | $23.00 B |
| 12/02/2025 | $69.50 | $67.02 (-3.57%) | $71.86 | $66.61 | 7.18 M | $22.13 B |
| 12/01/2025 | $70.30 | $69.07 (-1.75%) | $72.14 | $68.82 | 4.40 M | $22.81 B |
| 11/28/2025 | $69.35 | $70.95 (2.31%) | $71.24 | $69.00 | 2.15 M | $23.43 B |
| 11/26/2025 | $69.42 | $68.80 (-0.89%) | $70.12 | $68.79 | 3.23 M | $22.72 B |
| 11/25/2025 | $66.50 | $68.83 (3.5%) | $69.13 | $66.07 | 6.12 M | $22.73 B |
| 11/24/2025 | $65.00 | $66.89 (2.91%) | $67.29 | $64.28 | 5.74 M | $22.09 B |
| 11/21/2025 | $63.00 | $64.38 (2.19%) | $65.12 | $60.29 | 5.43 M | $21.26 B |
| 11/20/2025 | $67.65 | $62.54 (-7.55%) | $68.65 | $62.45 | 6.11 M | $20.65 B |
| 11/19/2025 | $65.81 | $65.35 (-0.7%) | $66.60 | $63.06 | 4.76 M | $21.58 B |
| 11/18/2025 | $66.63 | $65.69 (-1.41%) | $67.46 | $65.23 | 5.00 M | $21.69 B |
| 11/17/2025 | $69.60 | $68.17 (-2.05%) | $70.39 | $66.21 | 5.81 M | $22.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
