-
5 DAY PERFORMANCE
+14.02% -
1 MONTH PERFORMANCE
+27.67% -
3 MONTH PERFORMANCE
+104.31% -
6 MONTH PERFORMANCE
+41.20% -
YEAR-TO-DATE PERFORMANCE
+0.28% -
1 YEAR PERFORMANCE
+123.09%
Affirm Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $51.42 | $49.28 (-4.16%) | $51.60 | $48.66 | 10.14 M | |
| 11/06/2024 | $48.85 | $50.00 (2.35%) | $50.05 | $47.68 | 12.75 M | $15.77 B |
| 11/05/2024 | $43.62 | $45.60 (4.54%) | $46.14 | $43.33 | 7.26 M | $14.39 B |
| 11/04/2024 | $43.42 | $43.69 (0.62%) | $44.85 | $43.05 | 6.61 M | $13.78 B |
| 11/01/2024 | $44.12 | $43.22 (-2.04%) | $44.34 | $42.05 | 6.69 M | $13.64 B |
| 10/31/2024 | $44.39 | $43.85 (-1.22%) | $45.29 | $42.78 | 7.56 M | $13.83 B |
| 10/30/2024 | $42.44 | $45.24 (6.6%) | $46.27 | $42.40 | 10.63 M | $14.27 B |
| 10/29/2024 | $41.97 | $42.87 (2.14%) | $42.98 | $41.09 | 7.59 M | $13.52 B |
| 10/28/2024 | $41.87 | $42.12 (0.6%) | $43.54 | $41.50 | 8.92 M | $13.29 B |
| 10/25/2024 | $42.25 | $40.70 (-3.67%) | $42.47 | $40.63 | 5.59 M | $12.84 B |
| 10/24/2024 | $42.49 | $42.03 (-1.08%) | $43.33 | $41.35 | 5.95 M | $13.26 B |
| 10/23/2024 | $43.48 | $41.81 (-3.84%) | $44.41 | $41.49 | 7.32 M | $13.19 B |
| 10/22/2024 | $43.32 | $43.99 (1.55%) | $44.01 | $42.93 | 4.15 M | $13.88 B |
| 10/21/2024 | $45.24 | $43.65 (-3.51%) | $46.00 | $43.42 | 5.79 M | $13.77 B |
| 10/18/2024 | $44.18 | $44.54 (0.81%) | $45.13 | $42.52 | 8.92 M | $14.05 B |
| 10/17/2024 | $47.40 | $43.93 (-7.32%) | $47.71 | $43.65 | 13.09 M | $13.86 B |
| 10/16/2024 | $48.20 | $47.97 (-0.48%) | $48.50 | $46.80 | 5.42 M | $15.13 B |
| 10/15/2024 | $49.34 | $47.86 (-3%) | $50.09 | $47.23 | 9.26 M | $15.10 B |
| 10/14/2024 | $47.20 | $49.26 (4.36%) | $49.60 | $46.21 | 17.77 M | $15.54 B |
| 10/11/2024 | $43.30 | $47.08 (8.73%) | $48.40 | $43.21 | 19.66 M | $14.85 B |
| 10/10/2024 | $42.53 | $42.01 (-1.22%) | $43.23 | $41.63 | 7.46 M | $13.25 B |
| 10/09/2024 | $42.90 | $43.25 (0.82%) | $43.83 | $41.53 | 13.62 M | $13.64 B |
| 10/08/2024 | $40.75 | $41.15 (0.98%) | $41.70 | $39.27 | 13.00 M | $12.98 B |
| 10/07/2024 | $39.38 | $38.60 (-1.98%) | $39.59 | $38.14 | 5.24 M | $12.18 B |
| 10/04/2024 | $39.46 | $39.36 (-0.25%) | $39.64 | $37.31 | 7.27 M | $12.42 B |
| 10/03/2024 | $38.71 | $38.50 (-0.54%) | $39.19 | $37.74 | 3.80 M | $12.15 B |
| 10/02/2024 | $38.38 | $39.05 (1.75%) | $39.53 | $37.90 | 5.89 M | $12.32 B |
| 10/01/2024 | $40.91 | $38.48 (-5.94%) | $41.01 | $38.37 | 6.23 M | $12.14 B |
| 09/30/2024 | $40.54 | $40.82 (0.69%) | $41.95 | $40.02 | 5.84 M | $12.88 B |
| 09/27/2024 | $42.19 | $41.16 (-2.44%) | $42.69 | $40.87 | 5.09 M | $12.99 B |
| 09/26/2024 | $43.54 | $41.64 (-4.36%) | $43.79 | $41.38 | 7.83 M | $13.14 B |
| 09/25/2024 | $44.72 | $43.24 (-3.31%) | $45.76 | $43.15 | 6.55 M | $13.64 B |
| 09/24/2024 | $44.60 | $44.62 (0.04%) | $44.88 | $42.36 | 10.05 M | $14.08 B |
| 09/23/2024 | $45.24 | $44.67 (-1.26%) | $46.04 | $44.63 | 7.49 M | $14.09 B |
| 09/20/2024 | $45.00 | $44.93 (-0.16%) | $46.00 | $43.92 | 10.70 M | $14.17 B |
| 09/19/2024 | $46.58 | $44.98 (-3.43%) | $47.98 | $44.35 | 21.98 M | $14.19 B |
| 09/18/2024 | $43.79 | $44.28 (1.12%) | $45.63 | $43.25 | 12.47 M | $13.97 B |
| 09/17/2024 | $44.95 | $44.00 (-2.11%) | $45.08 | $43.32 | 9.61 M | $13.88 B |
| 09/16/2024 | $43.94 | $44.06 (0.27%) | $45.02 | $42.45 | 9.32 M | $13.90 B |
| 09/13/2024 | $42.39 | $44.01 (3.82%) | $44.63 | $42.39 | 13.27 M | $13.88 B |
| 09/12/2024 | $40.03 | $41.74 (4.27%) | $41.88 | $39.17 | 10.21 M | $13.17 B |
| 09/11/2024 | $37.40 | $40.24 (7.59%) | $40.29 | $37.14 | 11.33 M | $12.69 B |
| 09/10/2024 | $38.17 | $37.27 (-2.36%) | $38.41 | $35.72 | 9.95 M | $11.76 B |
| 09/09/2024 | $38.75 | $38.17 (-1.5%) | $39.80 | $38.12 | 7.94 M | $12.04 B |
| 09/06/2024 | $40.10 | $38.44 (-4.14%) | $41.31 | $37.84 | 9.75 M | $12.13 B |
| 09/05/2024 | $40.31 | $39.64 (-1.66%) | $42.00 | $39.52 | 9.93 M | $12.51 B |
| 09/04/2024 | $41.00 | $40.23 (-1.88%) | $42.48 | $39.18 | 12.89 M | $12.69 B |
| 09/03/2024 | $43.78 | $41.59 (-5%) | $44.99 | $40.74 | 16.04 M | $13.12 B |
| 08/30/2024 | $41.50 | $44.01 (6.05%) | $44.89 | $40.57 | 30.05 M | $13.88 B |
| 08/29/2024 | $39.11 | $41.66 (6.52%) | $42.87 | $37.52 | 54.42 M | $13.14 B |
| 08/28/2024 | $32.23 | $31.58 (-2.02%) | $32.51 | $30.46 | 16.39 M | $9.96 B |
| 08/27/2024 | $31.50 | $32.51 (3.21%) | $32.67 | $31.50 | 8.41 M | $10.26 B |
| 08/26/2024 | $32.46 | $31.88 (-1.79%) | $32.49 | $31.05 | 9.27 M | $9.88 B |
| 08/23/2024 | $30.10 | $31.46 (4.52%) | $32.17 | $30.02 | 8.11 M | $9.84 B |
| 08/22/2024 | $29.70 | $29.96 (0.88%) | $31.44 | $29.62 | 9.94 M | $9.37 B |
| 08/21/2024 | $29.32 | $29.75 (1.47%) | $29.84 | $28.47 | 6.17 M | $9.30 B |
| 08/20/2024 | $30.41 | $29.29 (-3.68%) | $31.46 | $29.20 | 7.75 M | $9.16 B |
| 08/19/2024 | $28.51 | $30.34 (6.42%) | $30.38 | $28.36 | 5.78 M | $9.49 B |
| 08/16/2024 | $28.41 | $28.45 (0.14%) | $28.90 | $28.15 | 4.73 M | $8.89 B |
| 08/15/2024 | $27.30 | $28.37 (3.92%) | $28.57 | $27.20 | 7.04 M | $8.87 B |
| 08/14/2024 | $26.76 | $26.58 (-0.67%) | $26.88 | $25.97 | 3.88 M | $8.31 B |
| 08/13/2024 | $25.60 | $26.25 (2.54%) | $26.48 | $25.35 | 5.57 M | $8.21 B |
| 08/12/2024 | $25.33 | $25.17 (-0.63%) | $25.43 | $24.67 | 4.27 M | $7.87 B |
| 08/09/2024 | $25.34 | $25.44 (0.39%) | $25.82 | $24.68 | 4.96 M | $7.95 B |
| 08/08/2024 | $24.37 | $25.22 (3.49%) | $25.27 | $24.15 | 4.25 M | $7.88 B |
| 08/07/2024 | $25.77 | $24.12 (-6.4%) | $26.41 | $24.10 | 7.06 M | $7.54 B |