7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,621.34

-1,599.84

-1.97%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGS - Delayed Quote USD

Affirm Holdings, Inc. (AFRM)

72.35 -1.95 (-2.62%)

At close: September 4 at 4:00:01 PM EDT

72.36 +0.01 (+0.01%)

After hours: September 4 at 7:59:53 PM EDT

Trade AFRM on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	73.75	73.75	71.87	72.35	72.35	3,864,500
Sep 3, 2026	75.07	75.99	73.24	74.30	74.30	4,096,400
Sep 2, 2026	69.37	74.93	69.24	74.09	74.09	5,922,000
Sep 1, 2026	73.32	73.32	69.54	69.94	69.94	7,962,700
Aug 31, 2026	75.80	76.95	71.23	74.45	74.45	11,692,000
Aug 28, 2026	86.00	90.44	77.59	77.76	77.76	29,084,700
Aug 27, 2026	76.90	78.21	75.41	77.49	77.49	9,528,000
Aug 26, 2026	76.96	77.43	76.11	76.46	76.46	2,048,500
Aug 25, 2026	77.42	78.26	76.18	77.94	77.94	2,475,600
Aug 24, 2026	77.06	78.73	76.55	76.88	76.88	2,674,300
Aug 21, 2026	75.81	77.07	74.81	77.03	77.03	2,385,000
Aug 20, 2026	77.14	77.71	74.34	75.05	75.05	2,679,100
Aug 19, 2026	73.35	78.76	73.35	77.33	77.33	2,930,700
Aug 18, 2026	71.88	75.86	71.50	73.56	73.56	3,865,700
Aug 17, 2026	77.97	78.00	74.47	74.52	74.52	2,889,700
Aug 14, 2026	78.86	80.65	78.30	78.35	78.35	1,973,900
Aug 13, 2026	73.70	78.92	73.40	78.32	78.32	2,909,900
Aug 12, 2026	77.38	78.28	72.94	73.40	73.40	3,790,300
Aug 11, 2026	75.66	77.13	75.18	76.71	76.71	2,116,200
Aug 10, 2026	75.00	76.33	74.81	75.54	75.54	2,894,400
Aug 7, 2026	77.98	78.52	74.43	75.25	75.25	2,901,300
Aug 6, 2026	77.00	78.98	76.37	76.58	76.58	2,286,000
Aug 5, 2026	80.00	81.01	78.26	78.47	78.47	2,376,100
Aug 4, 2026	76.52	79.75	76.52	78.12	78.12	3,066,200
Aug 3, 2026	71.56	76.43	71.48	75.63	75.63	3,063,600
Jul 31, 2026	73.94	74.46	70.37	71.51	71.51	2,524,100
Jul 30, 2026	70.92	73.51	69.85	73.25	73.25	4,026,600
Jul 29, 2026	71.00	73.02	69.62	70.11	70.11	3,601,000
Jul 28, 2026	72.61	73.75	70.95	72.40	72.40	2,457,200
Jul 27, 2026	72.03	73.88	72.02	73.05	73.05	3,116,800
Jul 24, 2026	71.26	72.79	70.11	70.23	70.23	2,609,700
Jul 23, 2026	72.00	72.49	69.86	71.21	71.21	4,204,500
Jul 22, 2026	74.89	75.43	73.55	73.92	73.92	3,188,200
Jul 21, 2026	75.23	75.50	73.84	74.72	74.72	4,623,300
Jul 20, 2026	75.87	77.46	75.19	75.32	75.32	4,339,400
Jul 17, 2026	76.98	78.00	74.75	76.07	76.07	4,548,100
Jul 16, 2026	80.05	83.17	79.43	79.84	79.84	3,776,500
Jul 15, 2026	85.62	86.80	80.44	81.71	81.71	4,444,000
Jul 14, 2026	82.97	84.75	82.17	84.45	84.45	3,348,400
Jul 13, 2026	82.79	84.00	81.11	81.93	81.93	3,021,300
Jul 10, 2026	85.14	86.00	81.92	83.42	83.42	3,471,500
Jul 9, 2026	82.10	85.58	81.69	83.78	83.78	3,065,200
Jul 8, 2026	82.41	82.58	79.33	81.28	81.28	4,626,800
Jul 7, 2026	86.00	86.77	82.87	83.62	83.62	4,032,800
Jul 6, 2026	84.99	86.32	83.53	85.78	85.78	3,667,000
Jul 2, 2026	84.56	86.55	82.55	84.58	84.58	3,768,100
Jul 1, 2026	82.85	85.31	81.86	83.85	83.85	3,753,200
Jun 30, 2026	81.92	82.80	80.75	81.55	81.55	3,193,900
Jun 29, 2026	80.60	82.10	78.82	81.79	81.79	4,552,200
Jun 26, 2026	75.87	80.47	75.57	79.49	79.49	8,865,500
Jun 25, 2026	78.13	79.20	76.09	76.85	76.85	3,669,800
Jun 24, 2026	72.76	79.97	72.24	77.66	77.66	5,829,600
Jun 23, 2026	69.96	72.33	69.61	71.83	71.83	2,818,100
Jun 22, 2026	74.02	75.50	71.76	72.20	72.20	3,364,800
Jun 18, 2026	71.91	74.75	71.91	73.92	73.92	4,486,500
Jun 17, 2026	74.12	77.10	70.59	70.73	70.73	6,220,400
Jun 16, 2026	72.50	75.74	72.00	74.69	74.69	6,092,500
Jun 15, 2026	69.00	73.45	68.47	71.90	71.90	6,543,900
Jun 12, 2026	66.81	67.50	64.12	66.17	66.17	3,024,800
Jun 11, 2026	62.54	66.55	61.18	66.49	66.49	4,661,700
Jun 10, 2026	63.65	66.21	62.70	62.81	62.81	4,507,600
Jun 9, 2026	65.90	68.70	62.84	65.11	65.11	3,087,300
Jun 8, 2026	64.01	66.18	62.48	65.46	65.46	3,554,200
Jun 5, 2026	67.19	68.12	62.44	63.61	63.61	3,849,300
Jun 4, 2026	67.20	69.14	65.88	68.70	68.70	4,697,800
Jun 3, 2026	69.63	70.65	64.90	66.27	66.27	5,318,000
Jun 2, 2026	71.28	72.40	70.05	71.01	71.01	4,716,600
Jun 1, 2026	73.97	75.22	72.35	72.91	72.91	5,736,900
May 29, 2026	73.94	74.63	72.07	73.65	73.65	6,453,800
May 28, 2026	70.44	73.33	69.64	73.00	73.00	5,020,100
May 27, 2026	70.00	71.80	69.40	70.44	70.44	5,826,500
May 26, 2026	65.98	69.81	65.32	69.27	69.27	5,550,000
May 22, 2026	68.05	69.88	64.00	65.22	65.22	5,545,700
May 21, 2026	67.24	67.83	64.49	67.18	67.18	3,964,600
May 20, 2026	65.77	67.54	63.30	67.12	67.12	5,927,200
May 19, 2026	64.41	65.37	62.83	65.30	65.30	4,310,100
May 18, 2026	64.98	65.97	62.84	64.41	64.41	3,466,600
May 15, 2026	65.19	67.56	65.05	65.82	65.82	3,482,200
May 14, 2026	63.92	67.59	63.05	67.57	67.57	4,717,700
May 13, 2026	64.96	65.00	59.75	63.53	63.53	6,863,400
May 12, 2026	65.85	68.52	64.63	65.43	65.43	5,178,700
May 11, 2026	63.09	66.61	61.85	66.45	66.45	7,789,700
May 8, 2026	68.36	71.29	63.75	64.01	64.01	9,412,900
May 7, 2026	67.15	68.96	66.74	67.36	67.36	7,446,700
May 6, 2026	67.79	68.46	64.25	65.58	65.58	6,023,600
May 5, 2026	67.56	68.20	66.20	66.81	66.81	3,470,900
May 4, 2026	67.14	68.88	66.70	67.08	67.08	4,067,700
May 1, 2026	64.76	68.05	64.60	67.54	67.54	6,423,600
Apr 30, 2026	63.12	65.13	61.70	64.28	64.28	4,958,600
Apr 29, 2026	62.58	63.64	61.10	63.48	63.48	3,815,700
Apr 28, 2026	64.37	65.39	62.86	63.16	63.16	3,309,000
Apr 27, 2026	63.21	65.44	63.21	65.13	65.13	3,523,400
Apr 24, 2026	63.50	64.20	62.35	63.72	63.72	4,095,900
Apr 23, 2026	65.51	66.02	61.28	62.98	62.98	5,710,800
Apr 22, 2026	66.06	67.32	65.41	66.58	66.58	3,034,200
Apr 21, 2026	67.57	68.74	64.56	64.60	64.60	6,219,500
Apr 20, 2026	64.35	67.15	64.18	67.06	67.06	5,793,700
Apr 17, 2026	63.87	66.00	62.33	64.50	64.50	8,918,000
Apr 16, 2026	60.44	61.71	58.44	60.28	60.28	4,890,900
Apr 15, 2026	58.40	59.93	56.63	59.62	59.62	7,574,200
Apr 14, 2026	52.86	56.08	52.51	55.82	55.82	6,820,300
Apr 13, 2026	48.00	52.08	47.97	51.97	51.97	5,244,500
Apr 10, 2026	49.45	49.90	48.20	48.53	48.53	3,596,700
Apr 9, 2026	49.40	49.70	47.56	49.01	49.01	3,054,100
Apr 8, 2026	51.82	53.38	49.65	49.81	49.81	6,045,100
Apr 7, 2026	47.57	48.35	46.52	47.40	47.40	4,267,200
Apr 6, 2026	47.34	49.55	47.05	48.45	48.45	4,415,200
Apr 2, 2026	43.81	46.36	43.06	46.31	46.31	3,590,100
Apr 1, 2026	46.66	47.35	45.17	45.54	45.54	3,668,600
Mar 31, 2026	43.92	46.19	43.60	45.82	45.82	5,325,700
Mar 30, 2026	42.77	44.21	42.41	43.03	43.03	4,054,100
Mar 27, 2026	42.99	43.85	42.10	42.53	42.53	5,375,200
Mar 26, 2026	44.56	46.04	43.68	43.85	43.85	4,686,800
Mar 25, 2026	46.00	47.20	44.44	45.05	45.05	3,194,500
Mar 24, 2026	45.47	45.61	43.61	44.79	44.79	4,315,100
Mar 23, 2026	45.56	46.63	45.03	46.16	46.16	5,351,700
Mar 20, 2026	44.04	45.45	43.24	43.81	43.81	5,383,000
Mar 19, 2026	43.21	45.46	42.78	44.43	44.43	5,751,000
Mar 18, 2026	47.14	49.51	43.83	44.42	44.42	12,867,700
Mar 17, 2026	48.00	48.91	46.00	47.56	47.56	5,628,100
Mar 16, 2026	47.58	48.35	47.08	47.69	47.69	4,506,500
Mar 13, 2026	47.27	48.38	46.29	46.88	46.88	4,490,800
Mar 12, 2026	50.19	51.21	46.11	46.38	46.38	6,609,500
Mar 11, 2026	49.83	51.39	49.22	50.79	50.79	3,939,700
Mar 10, 2026	51.20	51.50	49.20	49.77	49.77	5,075,200
Mar 9, 2026	50.43	51.38	49.19	50.81	50.81	6,594,400
Mar 6, 2026	51.35	52.40	49.82	51.70	51.70	5,597,800
Mar 5, 2026	51.20	52.86	50.68	52.50	52.50	6,170,900
Mar 4, 2026	48.74	51.58	48.36	50.72	50.72	7,244,200
Mar 3, 2026	45.28	48.61	43.72	47.83	47.83	6,807,900
Mar 2, 2026	45.60	47.47	45.15	46.67	46.67	5,475,800
Feb 27, 2026	48.56	48.97	45.86	46.98	46.98	9,316,400
Feb 26, 2026	48.43	50.84	48.26	50.42	50.42	7,164,900
Feb 25, 2026	48.17	48.58	47.28	47.98	47.98	8,680,500
Feb 24, 2026	47.13	48.50	46.57	47.87	47.87	4,930,600
Feb 23, 2026	49.91	50.62	46.76	47.13	47.13	7,174,300
Feb 20, 2026	50.59	52.89	50.25	51.09	51.09	4,811,000
Feb 19, 2026	49.46	51.95	49.28	51.82	51.82	6,456,100
Feb 18, 2026	51.95	52.90	51.00	51.70	51.70	6,630,900
Feb 17, 2026	49.73	52.28	49.17	51.60	51.60	7,389,200
Feb 13, 2026	50.13	51.08	48.55	49.81	49.81	10,261,000
Feb 12, 2026	56.90	57.10	49.60	49.76	49.76	13,681,200
Feb 11, 2026	60.26	60.26	55.01	56.54	56.54	8,204,600
Feb 10, 2026	57.74	62.14	57.50	59.65	59.65	9,328,800
Feb 9, 2026	57.03	58.87	55.55	57.95	57.95	7,830,600
Feb 6, 2026	60.67	61.10	55.33	57.03	57.03	19,096,200
Feb 5, 2026	59.50	61.89	58.12	59.42	59.42	12,968,500
Feb 4, 2026	61.15	62.21	58.95	62.16	62.16	8,229,000
Feb 3, 2026	64.33	64.62	59.65	61.66	61.66	8,511,500
Feb 2, 2026	59.32	62.70	59.00	61.99	61.99	5,655,900
Jan 30, 2026	62.64	62.64	59.69	60.30	60.30	5,553,300
Jan 29, 2026	65.25	65.34	61.37	62.80	62.80	7,745,200
Jan 28, 2026	69.00	69.36	64.85	65.36	65.36	6,933,000
Jan 27, 2026	71.03	71.15	68.00	68.79	68.79	4,967,700
Jan 26, 2026	71.00	71.34	68.55	68.71	68.71	4,509,600
Jan 23, 2026	72.64	72.97	70.68	71.43	71.43	3,851,200
Jan 22, 2026	72.81	74.22	70.90	72.83	72.83	4,591,700
Jan 21, 2026	70.54	74.14	70.00	71.76	71.76	6,073,900
Jan 20, 2026	71.00	73.28	70.81	71.10	71.10	4,708,200
Jan 16, 2026	72.26	75.90	72.05	74.76	74.76	5,618,200
Jan 15, 2026	73.67	74.12	71.56	71.81	71.81	4,516,000
Jan 14, 2026	75.50	75.60	70.33	72.61	72.61	8,159,800
Jan 13, 2026	76.00	76.43	72.30	75.97	75.97	6,560,200
Jan 12, 2026	84.14	84.65	75.25	76.39	76.39	11,495,200
Jan 9, 2026	82.25	82.99	79.83	81.80	81.80	2,649,600
Jan 8, 2026	82.33	82.86	79.88	81.61	81.61	3,259,800
Jan 7, 2026	82.38	83.90	81.56	83.05	83.05	3,707,700
Jan 6, 2026	81.63	82.50	78.63	82.35	82.35	3,600,600
Jan 5, 2026	74.17	81.41	74.01	80.80	80.80	7,656,500
Jan 2, 2026	75.00	75.46	72.86	74.03	74.03	4,112,000
Dec 31, 2025	75.88	76.22	74.23	74.43	74.43	2,527,500
Dec 30, 2025	75.39	76.49	75.20	75.85	75.85	1,986,200
Dec 29, 2025	74.94	76.30	74.48	75.51	75.51	2,070,900
Dec 26, 2025	75.47	76.20	74.90	75.81	75.81	2,071,800
Dec 24, 2025	75.32	76.44	74.04	75.99	75.99	1,572,500
Dec 23, 2025	77.47	78.22	74.69	75.64	75.64	3,707,400
Dec 22, 2025	76.94	78.98	76.47	78.57	78.57	3,633,500
Dec 19, 2025	77.16	78.50	76.13	76.22	76.22	8,519,900
Dec 18, 2025	74.60	78.32	73.68	76.37	76.37	7,668,700
Dec 17, 2025	73.36	75.73	71.74	72.04	72.04	6,827,600
Dec 16, 2025	65.00	73.98	64.90	73.39	73.39	11,011,700
Dec 15, 2025	67.77	68.29	65.31	65.66	65.66	4,784,500
Dec 12, 2025	68.32	69.20	66.48	67.25	67.25	3,926,700
Dec 11, 2025	70.06	70.36	65.60	69.03	69.03	6,395,000
Dec 10, 2025	68.00	71.12	67.99	70.86	70.86	4,164,700
Dec 9, 2025	67.45	69.94	67.09	68.42	68.42	3,303,600
Dec 8, 2025	68.38	68.50	66.72	68.11	68.11	4,186,500
Dec 5, 2025	68.45	68.61	67.30	67.99	67.99	3,435,200
Dec 4, 2025	69.20	69.36	66.66	68.69	68.69	5,115,500
Dec 3, 2025	66.84	70.70	66.61	69.64	69.64	5,126,000
Dec 2, 2025	69.50	71.86	66.61	67.02	67.02	7,184,000
Dec 1, 2025	70.30	72.14	68.82	69.07	69.07	4,402,900
Nov 28, 2025	69.35	71.24	69.00	70.95	70.95	2,148,700
Nov 26, 2025	69.42	70.12	68.79	68.80	68.80	3,232,600
Nov 25, 2025	66.50	69.13	66.07	68.83	68.83	6,118,700
Nov 24, 2025	65.00	67.29	64.28	66.89	66.89	5,744,600
Nov 21, 2025	63.00	65.12	60.29	64.38	64.38	5,428,700
Nov 20, 2025	67.65	68.65	62.45	62.54	62.54	6,111,500
Nov 19, 2025	65.81	66.60	63.06	65.35	65.35	4,762,900
Nov 18, 2025	66.63	67.46	65.23	65.69	65.69	5,000,800
Nov 17, 2025	69.60	70.39	66.21	68.17	68.17	5,807,100
Nov 14, 2025	70.04	73.95	69.56	70.51	70.51	6,152,600
Nov 13, 2025	78.19	78.60	70.13	73.18	73.18	7,741,300
Nov 12, 2025	75.88	79.38	75.68	78.95	78.95	6,233,300
Nov 11, 2025	77.04	77.95	73.80	75.14	75.14	4,756,700
Nov 10, 2025	75.79	78.20	75.22	76.09	76.09	6,495,200
Nov 7, 2025	69.91	73.91	68.22	73.62	73.62	16,362,600
Nov 6, 2025	71.14	71.55	65.71	65.96	65.96	10,654,800
Nov 5, 2025	70.11	72.94	68.51	71.52	71.52	5,195,100
Nov 4, 2025	69.64	72.86	69.17	71.41	71.41	4,926,800
Nov 3, 2025	71.83	73.79	71.30	72.08	72.08	4,609,000
Oct 31, 2025	70.00	72.15	69.50	71.88	71.88	5,679,900
Oct 30, 2025	71.93	72.09	68.37	68.90	68.90	5,692,100
Oct 29, 2025	75.40	76.25	72.46	72.66	72.66	3,885,300
Oct 28, 2025	76.88	77.19	74.27	75.92	75.92	3,596,000
Oct 27, 2025	76.85	77.35	75.44	76.45	76.45	4,153,500
Oct 24, 2025	78.18	78.95	75.29	75.39	75.39	4,902,700
Oct 23, 2025	72.76	77.00	72.10	75.54	75.54	5,571,700
Oct 22, 2025	74.23	74.30	69.90	71.93	71.93	4,483,800
Oct 21, 2025	72.09	75.25	71.56	74.49	74.49	5,331,600
Oct 20, 2025	68.81	72.53	68.25	72.08	72.08	4,928,500
Oct 17, 2025	68.37	69.62	67.49	67.90	67.90	5,939,500
Oct 16, 2025	73.35	73.43	68.25	69.07	69.07	6,830,200
Oct 15, 2025	74.05	75.06	72.24	73.06	73.06	3,880,000
Oct 14, 2025	71.22	74.34	69.76	72.92	72.92	3,554,100
Oct 13, 2025	72.94	73.95	71.62	73.18	73.18	4,902,600
Oct 10, 2025	77.85	78.50	71.05	71.14	71.14	6,889,100
Oct 9, 2025	75.98	79.35	75.72	77.46	77.46	8,367,900
Oct 8, 2025	77.20	77.90	74.56	75.25	75.25	4,778,500
Oct 7, 2025	76.00	77.19	74.15	76.65	76.65	4,699,900
Oct 6, 2025	76.65	77.19	74.46	75.86	75.86	5,298,500
Oct 3, 2025	77.93	78.01	74.38	74.83	74.83	5,874,000
Oct 2, 2025	75.46	78.06	73.65	77.43	77.43	6,722,900
Oct 1, 2025	75.99	76.08	73.40	74.42	74.42	8,902,200
Sep 30, 2025	76.50	76.60	70.66	73.08	73.08	12,011,000
Sep 29, 2025	76.92	77.57	74.30	76.56	76.56	7,479,100
Sep 26, 2025	78.00	78.75	75.21	76.03	76.03	6,138,900
Sep 25, 2025	78.81	80.19	77.55	77.94	77.94	6,659,200
Sep 24, 2025	84.12	85.08	81.42	81.53	81.53	5,427,800
Sep 23, 2025	89.77	89.84	82.54	82.73	82.73	7,727,700
Sep 22, 2025	91.02	91.08	87.67	90.12	90.12	6,957,000
Sep 19, 2025	89.92	92.56	89.28	92.18	92.18	9,494,200
Sep 18, 2025	91.64	91.99	89.33	89.91	89.91	5,087,500
Sep 17, 2025	89.72	91.17	87.63	90.40	90.40	6,574,900
Sep 16, 2025	89.10	90.31	86.76	89.96	89.96	7,330,800
Sep 15, 2025	84.11	89.61	84.11	89.43	89.43	10,280,200
Sep 12, 2025	81.90	84.06	79.40	83.08	83.08	7,056,500
Sep 11, 2025	85.11	85.68	81.18	81.41	81.41	7,781,300
Sep 10, 2025	90.00	90.14	83.96	84.87	84.87	7,449,200
Sep 9, 2025	86.01	88.90	84.53	88.42	88.42	7,362,900
Sep 8, 2025	87.46	88.53	85.76	85.88	85.88	6,400,000
Sep 5, 2025	91.04	93.20	86.44	87.35	87.35	9,276,400

UPST

SOFI

AXP

PYPL

V

COF

SEZL

MA

ALLY

WU

Mobilize your Website

View Site in Mobile | Classic

Share by: