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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 29, 2025 | 52.29 | 53.35 | 51.35 | 52.05 | 52.05 | 2.70% | 6,257,266 |
May 28, 2025 | 51.03 | 51.67 | 49.98 | 50.68 | 50.68 | -0.98% | 3,842,529 |
May 27, 2025 | 50.75 | 51.54 | 49.80 | 51.18 | 51.18 | 3.81% | 5,646,724 |
May 23, 2025 | 47.26 | 49.81 | 46.71 | 49.30 | 49.30 | 0.67% | 6,817,794 |
May 22, 2025 | 47.17 | 49.34 | 46.89 | 48.97 | 48.97 | 3.66% | 5,374,968 |
May 21, 2025 | 48.92 | 49.42 | 47.17 | 47.24 | 47.24 | -5.03% | 6,722,234 |
May 20, 2025 | 51.57 | 51.75 | 49.62 | 49.74 | 49.74 | -3.81% | 5,537,981 |
May 19, 2025 | 50.22 | 52.04 | 49.80 | 51.71 | 51.71 | -1.64% | 4,983,228 |
May 16, 2025 | 52.15 | 52.87 | 51.40 | 52.57 | 52.57 | 1.58% | 6,078,689 |
May 15, 2025 | 55.09 | 55.85 | 51.66 | 51.75 | 51.75 | -8.49% | 9,640,363 |
May 14, 2025 | 54.63 | 58.14 | 54.61 | 56.55 | 56.55 | 4.84% | 14,760,357 |
May 13, 2025 | 53.84 | 55.56 | 52.60 | 53.94 | 53.94 | 0.37% | 11,413,339 |
May 12, 2025 | 49.98 | 54.10 | 49.60 | 53.74 | 53.74 | 15.79% | 19,801,999 |
May 9, 2025 | 50.50 | 51.20 | 45.54 | 46.41 | 46.41 | -14.47% | 32,087,254 |
May 8, 2025 | 53.58 | 55.76 | 53.30 | 54.26 | 54.26 | 5.28% | 17,051,804 |
May 7, 2025 | 50.74 | 52.20 | 50.03 | 51.54 | 51.54 | 1.06% | 5,387,323 |
May 6, 2025 | 51.05 | 51.81 | 50.40 | 51.00 | 51.00 | -2.09% | 5,236,319 |
May 5, 2025 | 51.39 | 53.26 | 51.38 | 52.09 | 52.09 | -0.48% | 4,896,122 |
May 2, 2025 | 50.76 | 52.62 | 50.65 | 52.34 | 52.34 | 5.21% | 7,570,328 |
May 1, 2025 | 51.33 | 52.15 | 49.68 | 49.75 | 49.75 | -0.02% | 6,100,542 |
Apr 30, 2025 | 47.66 | 50.20 | 46.48 | 49.76 | 49.76 | -1.27% | 6,021,577 |
Apr 29, 2025 | 50.10 | 52.99 | 49.57 | 50.40 | 50.40 | 2.50% | 7,375,586 |
Apr 28, 2025 | 49.75 | 50.15 | 47.92 | 49.17 | 49.17 | 0.16% | 4,703,174 |
Apr 25, 2025 | 48.65 | 50.17 | 47.76 | 49.09 | 49.09 | 1.85% | 4,719,385 |
Apr 24, 2025 | 47.30 | 49.17 | 47.24 | 48.20 | 48.20 | 2.90% | 7,794,109 |
Apr 23, 2025 | 46.66 | 48.91 | 46.47 | 46.84 | 46.84 | 6.89% | 7,622,029 |
Apr 22, 2025 | 41.95 | 44.48 | 41.59 | 43.82 | 43.82 | 7.80% | 6,223,703 |
Apr 21, 2025 | 41.30 | 41.81 | 39.42 | 40.65 | 40.65 | -3.44% | 5,179,480 |
Apr 17, 2025 | 40.72 | 42.76 | 40.65 | 42.10 | 42.10 | 3.29% | 4,765,111 |
Apr 16, 2025 | 40.14 | 41.08 | 39.35 | 40.76 | 40.76 | -2.00% | 4,913,994 |
Apr 15, 2025 | 40.52 | 41.97 | 40.52 | 41.59 | 41.59 | 1.99% | 4,915,128 |
Apr 14, 2025 | 41.73 | 42.68 | 40.01 | 40.78 | 40.78 | 0.72% | 6,144,769 |
Apr 11, 2025 | 40.77 | 40.94 | 38.33 | 40.49 | 40.49 | -0.61% | 9,164,830 |
Apr 10, 2025 | 42.20 | 42.73 | 39.12 | 40.74 | 40.74 | -8.04% | 9,017,752 |
Apr 9, 2025 | 36.88 | 45.55 | 36.51 | 44.30 | 44.30 | 21.54% | 15,583,375 |
Apr 8, 2025 | 40.25 | 41.12 | 35.61 | 36.45 | 36.45 | -2.98% | 11,402,502 |
Apr 7, 2025 | 32.71 | 40.08 | 32.32 | 37.57 | 37.57 | 5.09% | 17,242,734 |
Apr 4, 2025 | 35.60 | 36.17 | 30.90 | 35.75 | 35.75 | -8.12% | 18,898,124 |
Apr 3, 2025 | 43.19 | 43.82 | 37.73 | 38.91 | 38.91 | -18.51% | 17,030,274 |
Apr 2, 2025 | 44.45 | 48.75 | 44.20 | 47.75 | 47.75 | 4.92% | 5,403,210 |
Apr 1, 2025 | 44.44 | 46.62 | 44.10 | 45.51 | 45.51 | 0.71% | 3,881,486 |
Mar 31, 2025 | 44.19 | 45.70 | 42.40 | 45.19 | 45.19 | -2.19% | 4,968,307 |
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 |