MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AFRM — Affirm Holdings, Inc. Class A Common Stock
NasdaqAffirm Holdings, Inc. Class A Common Stock
$70.43
+1.20(+1.73%)
- O
- 69.38
- H
- 70.48
- L
- 67.15
- V
- 3.97M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$70.43
Period Return+73.26%
Period High$100.00
Period Low$39.42
Avg Daily Volume5.90M
Total Trading Days365
AFRM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $69.38 | $70.48 | $67.15 | $70.43 | +$1.20 | +1.73% | 3,974,098 | $69.33 | $67.15 $70.48 |
| Sep 30, 2026 | $69.68 | $70.66 | $68.92 | $69.23 | $-0.07 | -0.10% | 2,811,787 | $69.57 | $68.92 $70.66 |
| Sep 29, 2026 | $68.91 | $70.31 | $67.83 | $69.30 | +$2.09 | +3.11% | 3,490,457 | $69.08 | $67.83 $70.31 |
| Sep 28, 2026 | $70.12 | $70.24 | $67.17 | $67.21 | $-4.31 | -6.03% | 3,687,632 | $68.26 | $67.17 $70.24 |
| Sep 25, 2026 | $72.11 | $72.34 | $70.19 | $71.52 | $-0.05 | -0.07% | 2,568,524 | $71.57 | $70.19 $72.34 |
| Sep 24, 2026 | $67.53 | $71.80 | $67.53 | $71.57 | +$3.48 | +5.11% | 6,096,530 | $70.73 | $67.53 $71.80 |
| Sep 23, 2026 | $71.16 | $71.46 | $66.63 | $68.09 | $-3.68 | -5.13% | 6,217,630 | $68.26 | $66.63 $71.46 |
| Sep 22, 2026 | $73.28 | $73.37 | $70.75 | $71.77 | +$0.72 | +1.01% | 5,036,847 | $71.88 | $70.75 $73.37 |
| Sep 21, 2026 | $72.40 | $73.16 | $70.04 | $71.05 | $-0.16 | -0.22% | 4,017,545 | $71.02 | $70.04 $73.16 |
| Sep 18, 2026 | $70.67 | $71.31 | $69.61 | $71.21 | +$0.93 | +1.32% | 3,921,135 | $70.96 | $69.61 $71.31 |
| Sep 17, 2026 | $74.02 | $74.51 | $69.92 | $70.28 | $-1.30 | -1.82% | 3,669,979 | $71.22 | $69.92 $74.51 |
| Sep 16, 2026 | $72.47 | $73.28 | $70.20 | $71.58 | $-0.51 | -0.71% | 3,993,381 | $71.87 | $70.20 $73.28 |
| Sep 15, 2026 | $73.50 | $74.90 | $71.44 | $72.09 | $-1.29 | -1.76% | 3,489,428 | $72.33 | $71.44 $74.90 |
| Sep 14, 2026 | $72.23 | $74.00 | $71.71 | $73.38 | +$1.94 | +2.72% | 4,150,274 | $72.99 | $71.71 $74.00 |
| Sep 11, 2026 | $68.63 | $71.48 | $67.88 | $71.44 | +$3.45 | +5.07% | 4,532,032 | $70.62 | $67.88 $71.48 |
| Sep 10, 2026 | $66.86 | $69.03 | $66.03 | $67.99 | $-0.16 | -0.23% | 3,742,920 | $67.84 | $66.03 $69.03 |
| Sep 9, 2026 | $71.33 | $71.55 | $68.08 | $68.15 | $-3.93 | -5.45% | 5,453,230 | $68.82 | $68.08 $71.55 |
| Sep 8, 2026 | $72.26 | $72.35 | $70.64 | $72.08 | $-0.27 | -0.37% | 3,365,852 | $71.57 | $70.64 $72.35 |
| Sep 4, 2026 | $73.75 | $73.75 | $71.87 | $72.35 | $-1.95 | -2.62% | 3,867,804 | $72.33 | $71.87 $73.75 |
| Sep 3, 2026 | $75.07 | $75.99 | $73.24 | $74.30 | +$0.21 | +0.28% | 4,102,302 | $74.42 | $73.24 $75.99 |
| Sep 2, 2026 | $69.37 | $74.93 | $69.24 | $74.09 | +$4.15 | +5.93% | 5,904,638 | $73.68 | $69.24 $74.93 |
| Sep 1, 2026 | $73.32 | $73.32 | $69.54 | $69.94 | $-4.51 | -6.06% | 7,962,730 | $70.52 | $69.54 $73.32 |
| Aug 31, 2026 | $75.80 | $76.95 | $71.23 | $74.45 | $-3.31 | -4.26% | 11,692,893 | $74.07 | $71.23 $76.95 |
| Aug 28, 2026 | $86.00 | $90.44 | $77.59 | $77.76 | +$0.27 | +0.35% | 29,084,739 | $82.91 | $77.59 $90.44 |
| Aug 27, 2026 | $76.90 | $78.21 | $75.41 | $77.49 | +$1.03 | +1.35% | 9,528,033 | $78.23 | $75.41 $78.21 |
| Aug 26, 2026 | $76.96 | $77.43 | $76.11 | $76.46 | $-1.49 | -1.91% | 2,054,972 | $76.70 | $76.11 $77.43 |
| Aug 25, 2026 | $77.42 | $78.27 | $76.18 | $77.95 | +$1.07 | +1.39% | 2,476,934 | $77.65 | $76.18 $78.27 |
| Aug 24, 2026 | $77.06 | $78.73 | $76.55 | $76.88 | $-0.15 | -0.19% | 2,678,628 | $77.17 | $76.55 $78.73 |
| Aug 21, 2026 | $75.81 | $77.07 | $74.81 | $77.03 | +$1.98 | +2.64% | 2,387,895 | $76.45 | $74.81 $77.07 |
| Aug 20, 2026 | $77.14 | $77.71 | $74.34 | $75.05 | $-2.28 | -2.95% | 2,642,200 | $75.13 | $74.34 $77.71 |