Affirm Holdings, Inc. (AFRM)
NASDAQ: AFRM · Real-Time Price · USD
52.05
+1.37 (2.70%)
At close: May 29, 2025, 4:00 PM
51.67
-0.38 (-0.73%)
After-hours: May 29, 2025, 7:59 PM EDT

Affirm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202552.2953.3551.3552.0552.052.70%6,257,266
May 28, 202551.0351.6749.9850.6850.68-0.98%3,842,529
May 27, 202550.7551.5449.8051.1851.183.81%5,646,724
May 23, 202547.2649.8146.7149.3049.300.67%6,817,794
May 22, 202547.1749.3446.8948.9748.973.66%5,374,968
May 21, 202548.9249.4247.1747.2447.24-5.03%6,722,234
May 20, 202551.5751.7549.6249.7449.74-3.81%5,537,981
May 19, 202550.2252.0449.8051.7151.71-1.64%4,983,228
May 16, 202552.1552.8751.4052.5752.571.58%6,078,689
May 15, 202555.0955.8551.6651.7551.75-8.49%9,640,363
May 14, 202554.6358.1454.6156.5556.554.84%14,760,357
May 13, 202553.8455.5652.6053.9453.940.37%11,413,339
May 12, 202549.9854.1049.6053.7453.7415.79%19,801,999
May 9, 202550.5051.2045.5446.4146.41-14.47%32,087,254
May 8, 202553.5855.7653.3054.2654.265.28%17,051,804
May 7, 202550.7452.2050.0351.5451.541.06%5,387,323
May 6, 202551.0551.8150.4051.0051.00-2.09%5,236,319
May 5, 202551.3953.2651.3852.0952.09-0.48%4,896,122
May 2, 202550.7652.6250.6552.3452.345.21%7,570,328
May 1, 202551.3352.1549.6849.7549.75-0.02%6,100,542
Apr 30, 202547.6650.2046.4849.7649.76-1.27%6,021,577
Apr 29, 202550.1052.9949.5750.4050.402.50%7,375,586
Apr 28, 202549.7550.1547.9249.1749.170.16%4,703,174
Apr 25, 202548.6550.1747.7649.0949.091.85%4,719,385
Apr 24, 202547.3049.1747.2448.2048.202.90%7,794,109
Apr 23, 202546.6648.9146.4746.8446.846.89%7,622,029
Apr 22, 202541.9544.4841.5943.8243.827.80%6,223,703
Apr 21, 202541.3041.8139.4240.6540.65-3.44%5,179,480
Apr 17, 202540.7242.7640.6542.1042.103.29%4,765,111
Apr 16, 202540.1441.0839.3540.7640.76-2.00%4,913,994
Apr 15, 202540.5241.9740.5241.5941.591.99%4,915,128
Apr 14, 202541.7342.6840.0140.7840.780.72%6,144,769
Apr 11, 202540.7740.9438.3340.4940.49-0.61%9,164,830
Apr 10, 202542.2042.7339.1240.7440.74-8.04%9,017,752
Apr 9, 202536.8845.5536.5144.3044.3021.54%15,583,375
Apr 8, 202540.2541.1235.6136.4536.45-2.98%11,402,502
Apr 7, 202532.7140.0832.3237.5737.575.09%17,242,734
Apr 4, 202535.6036.1730.9035.7535.75-8.12%18,898,124
Apr 3, 202543.1943.8237.7338.9138.91-18.51%17,030,274
Apr 2, 202544.4548.7544.2047.7547.754.92%5,403,210
Apr 1, 202544.4446.6244.1045.5145.510.71%3,881,486
Mar 31, 202544.1945.7042.4045.1945.19-2.19%4,968,307
Mar 28, 202546.9247.2345.0346.2046.20-2.49%4,959,320
Mar 27, 202547.8848.1545.8047.3847.38-1.95%4,646,448
Mar 26, 202550.7650.8548.0048.3248.32-5.12%4,986,033
Mar 25, 202552.8753.4750.3650.9350.93-3.06%7,858,103
Mar 24, 202551.5252.6851.2152.5452.545.29%6,161,850
Mar 21, 202546.8050.1846.5249.9049.904.07%5,966,761
Mar 20, 202546.8749.9446.8147.9547.950.50%7,514,139
Mar 19, 202544.3348.3744.3347.7147.719.18%10,958,990