Affirm Holdings, Inc. (AFRM)
NASDAQ: AFRM · Real-Time Price · USD
46.20
-1.18 (-2.49%)
At close: Mar 28, 2025, 4:00 PM
45.96
-0.24 (-0.52%)
After-hours: Mar 28, 2025, 7:38 PM EDT
Affirm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.92 | 47.23 | 45.03 | 46.20 | 46.20 | -2.49% | 4,959,320 |
| Mar 27, 2025 | 47.88 | 48.15 | 45.80 | 47.38 | 47.38 | -1.95% | 4,646,448 |
| Mar 26, 2025 | 50.76 | 50.85 | 48.00 | 48.32 | 48.32 | -5.12% | 4,986,033 |
| Mar 25, 2025 | 52.87 | 53.47 | 50.36 | 50.93 | 50.93 | -3.06% | 7,858,103 |
| Mar 24, 2025 | 51.52 | 52.68 | 51.21 | 52.54 | 52.54 | 5.29% | 6,161,850 |
| Mar 21, 2025 | 46.80 | 50.18 | 46.52 | 49.90 | 49.90 | 4.07% | 5,966,761 |
| Mar 20, 2025 | 46.87 | 49.94 | 46.81 | 47.95 | 47.95 | 0.50% | 7,514,139 |
| Mar 19, 2025 | 44.33 | 48.37 | 44.33 | 47.71 | 47.71 | 9.18% | 10,958,990 |
| Mar 18, 2025 | 46.82 | 47.05 | 43.40 | 43.70 | 43.70 | -8.88% | 10,605,204 |
| Mar 17, 2025 | 46.51 | 48.06 | 42.19 | 47.96 | 47.96 | -4.23% | 29,973,299 |
| Mar 14, 2025 | 48.33 | 50.42 | 48.33 | 50.08 | 50.08 | 6.78% | 6,320,912 |
| Mar 13, 2025 | 48.23 | 48.92 | 45.53 | 46.90 | 46.90 | -3.91% | 5,719,171 |
| Mar 12, 2025 | 49.46 | 50.74 | 47.12 | 48.81 | 48.81 | 4.36% | 8,214,070 |
| Mar 11, 2025 | 46.98 | 47.77 | 44.76 | 46.77 | 46.77 | 0.80% | 10,154,864 |
| Mar 10, 2025 | 49.38 | 49.78 | 44.16 | 46.40 | 46.40 | -10.72% | 9,307,219 |
| Mar 7, 2025 | 52.79 | 53.24 | 47.74 | 51.97 | 51.97 | -1.27% | 11,914,915 |
| Mar 6, 2025 | 57.05 | 58.53 | 52.45 | 52.64 | 52.64 | -10.25% | 6,991,842 |
| Mar 5, 2025 | 58.12 | 59.57 | 55.86 | 58.65 | 58.65 | 2.88% | 6,352,623 |
| Mar 4, 2025 | 58.50 | 60.20 | 54.85 | 57.01 | 57.01 | -7.84% | 12,335,699 |
| Mar 3, 2025 | 65.06 | 67.00 | 61.24 | 61.86 | 61.86 | -3.57% | 7,066,335 |
| Feb 28, 2025 | 60.59 | 64.30 | 60.27 | 64.15 | 64.15 | 3.95% | 5,553,719 |
| Feb 27, 2025 | 65.94 | 66.58 | 61.61 | 61.71 | 61.71 | -4.38% | 4,827,777 |
| Feb 26, 2025 | 64.85 | 66.67 | 63.58 | 64.54 | 64.54 | 0.91% | 3,948,635 |
| Feb 25, 2025 | 65.73 | 66.44 | 61.42 | 63.96 | 63.96 | -3.83% | 7,325,518 |
| Feb 24, 2025 | 68.91 | 69.20 | 63.06 | 66.51 | 66.51 | -2.98% | 8,145,827 |
| Feb 21, 2025 | 75.37 | 75.64 | 68.29 | 68.55 | 68.55 | -8.12% | 6,634,721 |
| Feb 20, 2025 | 77.00 | 77.52 | 72.58 | 74.61 | 74.61 | -2.32% | 6,970,680 |
| Feb 19, 2025 | 80.06 | 80.72 | 75.83 | 76.38 | 76.38 | -5.68% | 6,033,534 |
| Feb 18, 2025 | 81.43 | 82.53 | 79.43 | 80.98 | 80.98 | 0.36% | 6,010,137 |
| Feb 14, 2025 | 79.79 | 80.72 | 78.06 | 80.69 | 80.69 | 1.78% | 6,263,253 |
| Feb 13, 2025 | 76.62 | 79.59 | 75.29 | 79.28 | 79.28 | 4.78% | 7,378,761 |
| Feb 12, 2025 | 76.15 | 77.00 | 74.50 | 75.66 | 75.66 | -3.02% | 8,508,097 |
| Feb 11, 2025 | 77.71 | 79.04 | 75.78 | 78.02 | 78.02 | 0.35% | 8,500,348 |
| Feb 10, 2025 | 75.59 | 79.67 | 72.93 | 77.75 | 77.75 | 3.36% | 12,560,355 |
| Feb 7, 2025 | 69.90 | 76.88 | 68.30 | 75.22 | 75.22 | 21.81% | 28,722,462 |
| Feb 6, 2025 | 63.12 | 63.36 | 60.56 | 61.75 | 61.75 | -1.67% | 11,196,315 |
| Feb 5, 2025 | 60.00 | 63.23 | 59.82 | 62.80 | 62.80 | 5.49% | 6,717,065 |
| Feb 4, 2025 | 59.50 | 61.53 | 59.24 | 59.53 | 59.53 | -0.58% | 4,392,450 |
| Feb 3, 2025 | 57.10 | 61.19 | 56.77 | 59.88 | 59.88 | -1.95% | 4,640,032 |
| Jan 31, 2025 | 62.73 | 63.09 | 60.02 | 61.07 | 61.07 | -1.66% | 4,230,532 |
| Jan 30, 2025 | 59.41 | 62.30 | 59.33 | 62.10 | 62.10 | 5.34% | 5,658,014 |
| Jan 29, 2025 | 56.75 | 59.45 | 56.21 | 58.95 | 58.95 | 2.27% | 5,083,947 |
| Jan 28, 2025 | 56.36 | 57.93 | 54.63 | 57.64 | 57.64 | 4.48% | 4,896,876 |
| Jan 27, 2025 | 53.37 | 55.26 | 52.13 | 55.17 | 55.17 | -1.00% | 5,043,363 |
| Jan 24, 2025 | 59.04 | 59.44 | 55.26 | 55.73 | 55.73 | -1.81% | 6,417,871 |
| Jan 23, 2025 | 55.36 | 56.81 | 54.83 | 56.76 | 56.76 | 0.57% | 4,214,593 |
| Jan 22, 2025 | 56.58 | 56.93 | 55.20 | 56.44 | 56.44 | -0.56% | 3,750,383 |
| Jan 21, 2025 | 56.97 | 58.10 | 55.92 | 56.76 | 56.76 | -2.12% | 5,036,152 |
| Jan 17, 2025 | 59.10 | 59.41 | 57.95 | 57.99 | 57.99 | -0.02% | 4,261,701 |
| Jan 16, 2025 | 58.94 | 60.36 | 57.58 | 58.00 | 58.00 | -0.36% | 6,066,783 |