Affirm Stock Price History
NASDAQ: AFRMFinanceFinance: Consumer ServicesUSD
80.70+3.55 (+4.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AFRM price history at a glance
The price history for Affirm (AFRM) on this page begins on January 11, 2021, when the stock closed at $117.00; it most recently closed at $80.70 on October 5, 2026. The highest price in this record is $176.65, reached on November 8, 2021; the latest close is 54.3% below that peak. Across the 4 complete calendar years in the table, AFRM finished higher in 3 and lower in 1. Its best year was 2023 (+408.2%) and its worst was 2022 (-90.4%).
Over roughly 6 years the share price changed -31.0%, a -6.3% compound annual price return (excluding dividends). In the last 12 months alone, AFRM has gained 4.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $176.65
- Date of high
- Nov 8, 2021
- Low since 2021
- $8.62
- Date of low
- Dec 19, 2022
- 52-week high
- $90.44
- 52-week low
- $42.10
- IPO year
- 2021
- Last close
- $80.70
AFRM returns
1 week
+14.03%
1 month
+18.42%
3 months
-3.26%
6 months
+66.29%
Year to date
+8.42%
1 year
+4.18%
3 years
+348.33%
5 years
-45.00%
AFRM price return, excluding dividends.
AFRM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 80.70 | +9.01% |
| 2025 | 74.03 | +11.32% |
| 2024 | 66.50 | +35.33% |
| 2023 | 49.14 | +408.17% |
| 2022 | 9.67 | -90.38% |
| 2021* | 100.56 | -14.05% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
AFRM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 78.00 | 81.09 | 77.06 | 80.70 | +4.60% | |
| 74.50 | 77.19 | 74.34 | 77.15 | +2.44% | |
| 73.93 | 75.61 | 73.31 | 75.31 | +0.57% | |
| 76.34 | 76.50 | 74.08 | 74.88 | +0.17% | |
| 70.48 | 74.93 | 70.25 | 74.75 | +5.62% | |
| 72.00 | 72.60 | 70.32 | 70.77 | +0.48% | |
| 69.38 | 70.48 | 67.15 | 70.43 | +1.73% | |
| 69.68 | 70.66 | 68.92 | 69.23 | -0.10% | |
| 68.91 | 70.31 | 67.83 | 69.30 | +3.11% | |
| 70.12 | 70.24 | 67.17 | 67.21 | -6.03% | |
| 72.11 | 72.34 | 70.19 | 71.52 | -0.07% | |
| 67.53 | 71.80 | 67.53 | 71.57 | +5.11% | |
| 71.16 | 71.46 | 66.63 | 68.09 | -5.13% | |
| 73.28 | 73.37 | 70.75 | 71.77 | +1.01% | |
| 72.40 | 73.16 | 70.04 | 71.05 | -0.22% | |
| 70.67 | 71.31 | 69.61 | 71.21 | +1.32% | |
| 74.02 | 74.51 | 69.92 | 70.28 | -1.82% | |
| 72.47 | 73.28 | 70.20 | 71.58 | -0.71% | |
| 73.50 | 74.90 | 71.44 | 72.09 | -1.76% | |
| 72.23 | 74.00 | 71.71 | 73.38 | +2.72% | |
| 68.63 | 71.48 | 67.88 | 71.44 | +5.07% | |
| 66.86 | 69.03 | 66.03 | 67.99 | -0.23% | |
| 71.33 | 71.55 | 68.08 | 68.15 | -5.45% | |
| 72.26 | 72.35 | 70.64 | 72.08 | -0.37% | |
| 73.75 | 73.75 | 71.87 | 72.35 | -2.62% | |
| 75.07 | 75.99 | 73.24 | 74.30 | +0.28% | |
| 69.37 | 74.93 | 69.24 | 74.09 | +5.93% | |
| 73.32 | 73.32 | 69.54 | 69.94 | -6.06% | |
| 75.80 | 76.95 | 71.23 | 74.45 | -4.26% | |
| 86.00 | 90.44 | 77.59 | 77.76 | +0.35% | |
| 76.90 | 78.21 | 75.41 | 77.49 | +1.35% | |
| 76.96 | 77.43 | 76.11 | 76.46 | -1.91% | |
| 77.42 | 78.27 | 76.18 | 77.95 | +1.39% | |
| 77.06 | 78.73 | 76.55 | 76.88 | -0.19% | |
| 75.81 | 77.07 | 74.81 | 77.03 | +2.64% | |
| 77.14 | 77.71 | 74.34 | 75.05 | -2.95% | |
| 73.35 | 78.76 | 73.35 | 77.33 | +5.13% | |
| 71.88 | 75.86 | 71.50 | 73.56 | -1.29% | |
| 77.97 | 78.00 | 74.47 | 74.52 | -4.89% | |
| 78.86 | 80.65 | 78.30 | 78.35 | +0.04% | |
| 73.70 | 78.92 | 73.40 | 78.32 | +6.70% | |
| 77.38 | 78.28 | 72.94 | 73.40 | -4.31% | |
| 75.66 | 77.13 | 75.18 | 76.71 | +1.54% | |
| 75.00 | 76.33 | 74.81 | 75.54 | +0.39% | |
| 77.98 | 78.52 | 74.43 | 75.25 | -1.74% | |
| 77.00 | 78.98 | 76.37 | 76.58 | -2.41% | |
| 80.00 | 81.01 | 78.26 | 78.47 | +0.45% | |
| 76.52 | 79.75 | 76.52 | 78.12 | +3.29% | |
| 71.56 | 76.43 | 71.48 | 75.63 | +5.76% | |
| 73.94 | 74.46 | 70.37 | 71.51 | -2.38% | |
| 70.92 | 73.51 | 69.85 | 73.25 | +4.48% | |
| 71.00 | 73.02 | 69.62 | 70.11 | -3.16% | |
| 72.61 | 73.75 | 70.95 | 72.40 | -0.89% | |
| 72.03 | 73.88 | 72.02 | 73.05 | +4.02% | |
| 71.26 | 72.79 | 70.11 | 70.23 | -1.38% | |
| 72.00 | 72.49 | 69.86 | 71.21 | -3.66% | |
| 74.89 | 75.43 | 73.55 | 73.92 | -1.08% | |
| 75.23 | 75.50 | 73.84 | 74.72 | -0.80% | |
| 75.87 | 77.46 | 75.20 | 75.32 | -0.99% | |
| 76.98 | 78.00 | 74.75 | 76.07 | -4.72% | |
| 80.05 | 83.17 | 79.43 | 79.84 | -2.29% | |
| 85.62 | 86.80 | 80.44 | 81.71 | -3.24% | |
| 82.97 | 84.75 | 82.17 | 84.45 | +3.08% | |
| 82.79 | 84.00 | 81.11 | 81.93 | -1.79% | |
| 85.14 | 86.00 | 81.92 | 83.42 | -0.43% | |
| 82.10 | 85.58 | 81.69 | 83.78 | +3.08% | |
| 82.41 | 82.58 | 79.33 | 81.28 | -2.80% | |
| 86.00 | 86.77 | 82.87 | 83.62 | -2.52% | |
| 84.99 | 86.32 | 83.53 | 85.78 | +1.42% | |
| 84.56 | 86.55 | 82.55 | 84.58 | +0.87% | |
| 82.85 | 85.31 | 81.86 | 83.85 | +2.82% | |
| 81.92 | 82.80 | 80.75 | 81.55 | -0.29% | |
| 80.60 | 82.10 | 78.82 | 81.79 | +2.89% | |
| 75.87 | 80.47 | 75.57 | 79.49 | +3.44% | |
| 78.13 | 79.20 | 76.09 | 76.85 | -1.04% | |
| 72.76 | 79.97 | 72.24 | 77.66 | +8.12% | |
| 69.96 | 72.33 | 69.61 | 71.83 | -0.51% | |
| 74.02 | 75.50 | 71.77 | 72.20 | -2.33% | |
| 71.91 | 74.75 | 71.91 | 73.92 | +4.51% | |
| 74.12 | 77.10 | 70.59 | 70.73 | -5.30% | |
| 72.50 | 75.74 | 72.00 | 74.69 | +3.88% | |
| 69.00 | 73.45 | 68.47 | 71.90 | +8.66% | |
| 66.81 | 67.50 | 64.12 | 66.17 | -0.48% | |
| 62.54 | 66.55 | 61.18 | 66.49 | +5.86% | |
| 63.65 | 66.21 | 62.70 | 62.81 | -3.53% | |
| 65.90 | 68.70 | 62.84 | 65.11 | -0.53% | |
| 64.01 | 66.18 | 62.48 | 65.46 | +2.91% | |
| 67.19 | 68.12 | 62.44 | 63.61 | -7.41% | |
| 67.20 | 69.15 | 65.88 | 68.70 | +3.67% | |
| 69.63 | 70.65 | 64.90 | 66.27 | -6.68% | |
| 71.28 | 72.40 | 70.05 | 71.01 | -2.61% | |
| 73.97 | 75.22 | 72.35 | 72.91 | -1.00% | |
| 73.94 | 74.63 | 72.07 | 73.65 | +0.89% | |
| 70.44 | 73.33 | 69.64 | 73.00 | +3.63% | |
| 70.00 | 71.80 | 69.40 | 70.44 | +1.69% | |
| 65.98 | 69.81 | 65.32 | 69.27 | +6.21% | |
| 68.05 | 69.88 | 64.00 | 65.22 | -2.92% | |
| 67.24 | 67.83 | 64.49 | 67.18 | +0.09% | |
| 65.77 | 67.54 | 63.30 | 67.12 | +2.79% | |
| 64.41 | 65.37 | 62.83 | 65.30 | +1.38% | |
| 64.98 | 65.97 | 62.84 | 64.41 | -2.14% | |
| 65.19 | 67.56 | 65.05 | 65.82 | -2.59% | |
| 63.92 | 67.59 | 63.05 | 67.57 | +6.36% | |
| 64.96 | 65.00 | 59.75 | 63.53 | -2.90% | |
| 65.85 | 68.52 | 64.63 | 65.43 | -1.53% | |
| 63.09 | 66.61 | 61.85 | 66.45 | +3.81% | |
| 68.36 | 71.29 | 63.75 | 64.01 | -4.97% | |
| 67.15 | 68.96 | 66.74 | 67.36 | +2.71% | |
| 67.79 | 68.46 | 64.26 | 65.58 | -1.84% | |
| 67.56 | 68.20 | 66.20 | 66.81 | -0.40% | |
| 67.14 | 68.88 | 66.70 | 67.08 | -0.68% | |
| 64.76 | 68.05 | 64.60 | 67.54 | +5.07% | |
| 63.12 | 65.13 | 61.70 | 64.28 | +1.26% | |
| 62.59 | 63.64 | 61.10 | 63.48 | +0.51% | |
| 64.37 | 65.39 | 62.86 | 63.16 | -3.02% | |
| 63.21 | 65.44 | 63.21 | 65.13 | +2.21% | |
| 63.50 | 64.20 | 62.35 | 63.72 | +1.17% | |
| 65.51 | 66.02 | 61.28 | 62.98 | -5.41% | |
| 66.06 | 67.32 | 65.41 | 66.58 | +3.07% | |
| 67.57 | 68.74 | 64.56 | 64.60 | -3.67% | |
| 64.35 | 67.15 | 64.18 | 67.06 | +3.97% | |
| 63.87 | 66.00 | 62.33 | 64.50 | +7.00% | |
| 60.44 | 61.71 | 58.44 | 60.28 | +1.11% | |
| 58.40 | 59.93 | 56.64 | 59.62 | +6.81% | |
| 52.86 | 56.08 | 52.52 | 55.82 | +7.41% | |
| 48.00 | 52.08 | 47.97 | 51.97 | +7.09% | |
| 49.45 | 49.90 | 48.20 | 48.53 | -0.98% | |
| 49.40 | 49.70 | 47.56 | 49.01 | -1.61% | |
| 51.82 | 53.38 | 49.65 | 49.81 | +5.08% | |
| 47.57 | 48.35 | 46.52 | 47.40 | -2.17% | |
| 47.34 | 49.55 | 47.05 | 48.45 | +4.62% | |
| 43.81 | 46.36 | 43.06 | 46.31 | +1.69% | |
| 46.66 | 47.35 | 45.17 | 45.54 | -0.61% | |
| 43.92 | 46.19 | 43.60 | 45.82 | +6.48% | |
| 42.77 | 44.21 | 42.41 | 43.03 | +1.18% | |
| 42.99 | 43.85 | 42.10 | 42.53 | -3.01% | |
| 44.56 | 46.04 | 43.68 | 43.85 | -2.66% | |
| 46.00 | 47.20 | 44.44 | 45.05 | +0.58% | |
| 45.47 | 45.61 | 43.61 | 44.79 | -2.97% | |
| 45.56 | 46.63 | 45.03 | 46.16 | +5.36% | |
| 44.04 | 45.45 | 43.24 | 43.81 | -1.40% | |
| 43.21 | 45.46 | 42.78 | 44.43 | +0.02% | |
| 47.14 | 49.51 | 43.83 | 44.42 | -6.60% | |
| 48.00 | 48.91 | 46.00 | 47.56 | -0.27% | |
| 47.58 | 48.35 | 47.08 | 47.69 | +1.73% | |
| 47.27 | 48.38 | 46.29 | 46.88 | +1.08% | |
| 50.19 | 51.21 | 46.11 | 46.38 | -8.68% | |
| 49.83 | 51.39 | 49.22 | 50.79 | +2.05% | |
| 51.20 | 51.50 | 49.20 | 49.77 | -2.05% | |
| 50.43 | 51.38 | 49.19 | 50.81 | -1.72% | |
| 51.35 | 52.40 | 49.82 | 51.70 | -1.52% | |
| 51.20 | 52.86 | 50.68 | 52.50 | +3.51% | |
| 48.74 | 51.58 | 48.36 | 50.72 | +6.04% | |
| 45.28 | 48.61 | 43.73 | 47.83 | +2.49% | |
| 45.60 | 47.47 | 45.15 | 46.67 | -0.66% | |
| 48.56 | 48.97 | 45.86 | 46.98 | -6.82% | |
| 48.43 | 50.84 | 48.26 | 50.42 | +5.09% | |
| 48.17 | 48.58 | 47.28 | 47.98 | +0.23% | |
| 47.13 | 48.50 | 46.57 | 47.87 | +1.57% | |
| 49.91 | 50.62 | 46.76 | 47.13 | -7.75% | |
| 50.59 | 52.89 | 50.25 | 51.09 | -1.41% | |
| 49.46 | 51.95 | 49.28 | 51.82 | +0.23% | |
| 51.95 | 52.90 | 51.00 | 51.70 | +0.19% | |
| 49.73 | 52.28 | 49.17 | 51.60 | +3.59% | |
| 50.13 | 51.08 | 48.55 | 49.81 | +0.10% | |
| 56.90 | 57.10 | 49.60 | 49.76 | -11.99% | |
| 60.26 | 60.26 | 55.01 | 56.54 | -5.21% | |
| 57.74 | 62.14 | 57.50 | 59.65 | +2.93% | |
| 57.03 | 58.87 | 55.55 | 57.95 | +1.61% | |
| 60.68 | 61.10 | 55.33 | 57.03 | -4.02% | |
| 59.50 | 61.89 | 58.12 | 59.42 | -4.41% | |
| 61.15 | 62.21 | 58.95 | 62.16 | +0.81% | |
| 64.33 | 64.62 | 59.65 | 61.66 | -0.53% | |
| 59.32 | 62.70 | 59.00 | 61.99 | +2.80% | |
| 62.64 | 62.64 | 59.69 | 60.30 | -3.98% | |
| 65.25 | 65.34 | 61.37 | 62.80 | -3.92% | |
| 69.00 | 69.37 | 64.85 | 65.36 | -4.99% | |
| 71.03 | 71.15 | 68.00 | 68.79 | +0.12% | |
| 71.00 | 71.34 | 68.55 | 68.71 | -3.81% | |
| 72.65 | 72.97 | 70.68 | 71.43 | -1.93% | |
| 72.81 | 74.22 | 70.90 | 72.84 | +1.50% | |
| 70.54 | 74.14 | 70.00 | 71.76 | +0.93% | |
| 71.00 | 73.28 | 70.81 | 71.10 | -4.90% | |
| 72.26 | 75.90 | 72.05 | 74.76 | +4.11% | |
| 73.67 | 74.12 | 71.56 | 71.81 | -1.10% | |
| 75.50 | 75.60 | 70.33 | 72.61 | -4.42% | |
| 76.00 | 76.43 | 72.30 | 75.97 | -0.55% | |
| 84.14 | 84.65 | 75.25 | 76.39 | -6.61% | |
| 82.25 | 82.99 | 79.83 | 81.80 | +0.23% | |
| 82.33 | 82.86 | 79.88 | 81.61 | -1.73% | |
| 82.38 | 83.90 | 81.56 | 83.05 | +0.85% | |
| 81.63 | 82.50 | 78.63 | 82.35 | +1.92% | |
| 74.17 | 81.41 | 74.01 | 80.80 | +9.14% | |
| 75.00 | 75.46 | 72.86 | 74.03 | -0.54% | |
| 75.88 | 76.23 | 74.23 | 74.43 | -1.87% | |
| 75.39 | 76.49 | 75.20 | 75.85 | +0.45% | |
| 74.94 | 76.30 | 74.48 | 75.51 | -0.40% | |
| 75.47 | 76.20 | 74.90 | 75.81 | -0.24% | |
| 75.32 | 76.44 | 74.04 | 75.99 | +0.46% | |
| 77.47 | 78.22 | 74.69 | 75.64 | -3.73% | |
| 76.94 | 78.98 | 76.47 | 78.57 | +3.08% | |
| 77.16 | 78.50 | 76.13 | 76.22 | -0.20% | |
| 74.60 | 78.32 | 73.68 | 76.37 | +6.01% | |
| 73.36 | 75.73 | 71.74 | 72.04 | -1.84% | |
| 65.00 | 73.98 | 64.90 | 73.39 | +11.77% | |
| 67.77 | 68.29 | 65.31 | 65.66 | -2.36% | |
| 68.32 | 69.20 | 66.48 | 67.25 | -2.58% | |
| 70.06 | 70.36 | 65.60 | 69.03 | -2.58% | |
| 68.00 | 71.12 | 67.99 | 70.86 | +3.57% | |
| 67.45 | 69.94 | 67.09 | 68.42 | +0.46% | |
| 68.38 | 68.50 | 66.72 | 68.11 | +0.18% | |
| 68.45 | 68.61 | 67.30 | 67.99 | -1.02% | |
| 69.20 | 69.36 | 66.66 | 68.69 | -1.36% | |
| 66.84 | 70.70 | 66.61 | 69.64 | +3.91% | |
| 69.50 | 71.86 | 66.61 | 67.02 | -2.96% | |
| 70.30 | 72.14 | 68.82 | 69.07 | -2.66% | |
| 69.35 | 71.24 | 69.00 | 70.95 | +3.13% | |
| 69.42 | 70.12 | 68.79 | 68.80 | -0.04% | |
| 66.50 | 69.13 | 66.07 | 68.83 | +2.90% | |
| 65.00 | 67.29 | 64.28 | 66.89 | +3.90% | |
| 63.00 | 65.12 | 60.29 | 64.38 | +2.94% | |
| 67.65 | 68.65 | 62.45 | 62.54 | -4.30% | |
| 65.81 | 66.60 | 63.06 | 65.35 | -0.52% | |
| 66.63 | 67.46 | 65.23 | 65.69 | -3.64% | |
| 69.60 | 70.39 | 66.21 | 68.17 | -3.32% | |
| 70.05 | 73.95 | 69.56 | 70.51 | -3.65% | |
| 78.19 | 78.60 | 70.13 | 73.18 | -7.31% | |
| 75.88 | 79.38 | 75.68 | 78.95 | +5.07% | |
| 77.04 | 77.95 | 73.80 | 75.14 | -1.25% | |
| 75.79 | 78.20 | 75.22 | 76.09 | +3.36% | |
| 69.91 | 73.91 | 68.22 | 73.62 | +11.61% | |
| 71.14 | 71.55 | 65.71 | 65.96 | -7.77% | |
| 70.11 | 72.94 | 68.51 | 71.52 | +0.15% | |
| 69.64 | 72.86 | 69.17 | 71.41 | -0.93% | |
| 71.83 | 73.79 | 71.30 | 72.08 | +0.28% | |
| 70.00 | 72.15 | 69.50 | 71.88 | +4.33% | |
| 71.93 | 72.09 | 68.37 | 68.90 | -5.17% | |
| 75.40 | 76.25 | 72.46 | 72.66 | -4.29% | |
| 76.88 | 77.19 | 74.27 | 75.92 | -0.69% | |
| 76.85 | 77.35 | 75.44 | 76.45 | +1.41% | |
| 78.18 | 78.95 | 75.29 | 75.39 | -0.20% | |
| 72.76 | 77.00 | 72.10 | 75.54 | +5.02% | |
| 74.23 | 74.30 | 69.90 | 71.93 | -3.44% | |
| 72.09 | 75.25 | 71.56 | 74.49 | +3.34% | |
| 68.81 | 72.53 | 68.25 | 72.08 | +6.16% | |
| 68.37 | 69.62 | 67.49 | 67.90 | -1.69% | |
| 73.35 | 73.43 | 68.25 | 69.07 | -5.46% | |
| 74.05 | 75.06 | 72.24 | 73.06 | +0.19% | |
| 71.23 | 74.34 | 69.76 | 72.92 | -0.36% | |
| 72.94 | 73.95 | 71.62 | 73.18 | +2.87% | |
| 77.85 | 78.50 | 71.05 | 71.14 | -8.16% | |
| 75.98 | 79.35 | 75.72 | 77.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AFRM chart for longer ranges.