Affirm Holdings, Inc.
AFRMNASDAQTechnology● Active
$65.71
+$2.10(+3.30%)
Market Cap$22.0B
P/E Ratio—
52W High$100
52W Low$42.095
Affirm Holdings, Inc.（AFRM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
afrm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$176.65
Nov 8, 2021
-62.8% from here
5-Year Low5Y
$8.62
Dec 22, 2022
+662.3% from low
IPO Priceadj.
$97.24
Jan 13, 2021
-32.4% since IPO
1 Year Ago
$61.34
Jun 9, 2025
+7.1% in 1Y
5 Years Ago
$62.49
Jun 8, 2021
+5.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AFRM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $64.00 | $65.18 | $62.48 | $65.13 | $65.13 | 811K | +1.76% |
| Jun 5, 2026 | $67.19 | $68.12 | $62.44 | $63.61 | $63.61 | 3.8M | -5.33% |
| Jun 4, 2026 | $67.20 | $69.15 | $65.88 | $68.70 | $68.70 | 4.7M | +2.23% |
| Jun 3, 2026 | $69.63 | $70.65 | $64.90 | $66.27 | $66.27 | 5.3M | -4.83% |
| Jun 2, 2026 | $71.28 | $72.40 | $70.05 | $71.01 | $71.01 | 4.7M | -0.38% |
| Jun 1, 2026 | $73.97 | $75.22 | $72.35 | $72.91 | $72.91 | 5.7M | -1.43% |
| May 29, 2026 | $73.94 | $74.63 | $72.07 | $73.65 | $73.65 | 6.5M | -0.39% |
| May 28, 2026 | $70.44 | $73.33 | $69.64 | $73.00 | $73.00 | 5.0M | +3.63% |
| May 27, 2026 | $70.00 | $71.80 | $69.40 | $70.44 | $70.44 | 5.8M | +0.63% |
| May 26, 2026 | $65.98 | $69.81 | $65.32 | $69.27 | $69.27 | 5.6M | +4.99% |
| May 22, 2026 | $68.05 | $69.88 | $64.00 | $65.22 | $65.22 | 5.5M | -4.16% |
| May 21, 2026 | $67.24 | $67.83 | $64.49 | $67.18 | $67.18 | 4.0M | -0.09% |
| May 20, 2026 | $65.77 | $67.54 | $63.30 | $67.12 | $67.12 | 5.9M | +2.05% |
| May 19, 2026 | $64.41 | $65.37 | $62.83 | $65.30 | $65.30 | 4.3M | +1.38% |
| May 18, 2026 | $64.98 | $65.97 | $62.84 | $64.41 | $64.41 | 3.5M | -0.88% |
| May 15, 2026 | $65.19 | $67.56 | $65.05 | $65.82 | $65.82 | 3.5M | +0.97% |
| May 14, 2026 | $63.92 | $67.59 | $63.05 | $67.57 | $67.57 | 4.7M | +5.71% |
| May 13, 2026 | $64.96 | $65.00 | $59.75 | $63.53 | $63.53 | 6.9M | -2.20% |
| May 12, 2026 | $65.85 | $68.52 | $64.63 | $65.43 | $65.43 | 5.2M | -0.64% |
| May 11, 2026 | $63.09 | $66.61 | $61.85 | $66.45 | $66.45 | 7.8M | +5.33% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AFRM
Jan 1 → Dec 31 · 6 years2026-13.2%$75.00 → $65.13
-13.2%
2025+19.6%$62.23 → $74.43
+19.6%
2024+27.4%$47.79 → $60.90
+27.4%
2023+390.4%$10.02 → $49.14
+390.4%
2022-90.5%$102.00 → $9.67
-90.5%
2021+56.5%$64.25 → $100.56
+56.5%
Best Year2023 · +390.4%
Worst Year2022 · -90.5%
Positive Years4 / 6
Avg Annual Return+65.0%
6Y Total Return+1.4%
6Y CAGR~+0.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in AFRM?
If you invested $1,000 in AFRM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$676
Total Return-32.4%
CAGR~-7.5% / yr
Profit$-324
Based on Jan 13, 2021 · $97.24Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Affirm Holdings, Inc.（AFRM）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $65.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AFRM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AFRM 历史股价FMP 日线复权 OHLCV