Affirm Holdings, Inc. (AFRM)
NASDAQ: AFRM · Real-Time Price · USD
71.52
+0.11 (0.15%)
At close: Nov 5, 2025, 4:00 PM EST
71.50
-0.02 (-0.03%)
Pre-market: Nov 6, 2025, 7:34 AM EST
Affirm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 70.11 | 72.94 | 68.51 | 71.52 | 71.52 | 0.15% | 5,176,298 |
| Nov 4, 2025 | 69.64 | 72.86 | 69.17 | 71.41 | 71.41 | -0.93% | 4,926,776 |
| Nov 3, 2025 | 71.83 | 73.79 | 71.30 | 72.08 | 72.08 | 0.28% | 4,609,034 |
| Oct 31, 2025 | 70.00 | 72.15 | 69.50 | 71.88 | 71.88 | 4.33% | 5,679,924 |
| Oct 30, 2025 | 71.93 | 72.09 | 68.37 | 68.90 | 68.90 | -5.17% | 5,692,146 |
| Oct 29, 2025 | 75.40 | 76.25 | 72.46 | 72.66 | 72.66 | -4.29% | 3,885,309 |
| Oct 28, 2025 | 76.88 | 77.19 | 74.27 | 75.92 | 75.92 | -0.69% | 3,595,992 |
| Oct 27, 2025 | 76.85 | 77.35 | 75.44 | 76.45 | 76.45 | 1.41% | 4,153,477 |
| Oct 24, 2025 | 78.18 | 78.95 | 75.29 | 75.39 | 75.39 | -0.20% | 4,902,716 |
| Oct 23, 2025 | 72.76 | 77.00 | 72.10 | 75.54 | 75.54 | 5.02% | 5,571,728 |
| Oct 22, 2025 | 74.23 | 74.30 | 69.90 | 71.93 | 71.93 | -3.44% | 4,483,810 |
| Oct 21, 2025 | 72.09 | 75.25 | 71.56 | 74.49 | 74.49 | 3.34% | 5,331,599 |
| Oct 20, 2025 | 68.81 | 72.53 | 68.25 | 72.08 | 72.08 | 6.16% | 4,928,465 |
| Oct 17, 2025 | 68.37 | 69.62 | 67.49 | 67.90 | 67.90 | -1.69% | 5,939,532 |
| Oct 16, 2025 | 73.35 | 73.43 | 68.25 | 69.07 | 69.07 | -5.46% | 6,830,224 |
| Oct 15, 2025 | 74.05 | 75.06 | 72.24 | 73.06 | 73.06 | 0.19% | 3,880,016 |
| Oct 14, 2025 | 71.23 | 74.34 | 69.76 | 72.92 | 72.92 | -0.36% | 3,554,064 |
| Oct 13, 2025 | 72.94 | 73.95 | 71.62 | 73.18 | 73.18 | 2.87% | 4,902,578 |
| Oct 10, 2025 | 77.85 | 78.50 | 71.05 | 71.14 | 71.14 | -8.16% | 6,889,060 |
| Oct 9, 2025 | 75.98 | 79.35 | 75.72 | 77.46 | 77.46 | 2.94% | 8,367,868 |
| Oct 8, 2025 | 77.20 | 77.90 | 74.56 | 75.25 | 75.25 | -1.83% | 4,778,545 |
| Oct 7, 2025 | 76.00 | 77.19 | 74.15 | 76.65 | 76.65 | 1.04% | 4,699,856 |
| Oct 6, 2025 | 76.65 | 77.19 | 74.46 | 75.86 | 75.86 | 1.38% | 5,298,505 |
| Oct 3, 2025 | 77.93 | 78.01 | 74.38 | 74.83 | 74.83 | -3.36% | 5,873,961 |
| Oct 2, 2025 | 75.47 | 78.06 | 73.65 | 77.43 | 77.43 | 4.04% | 6,722,893 |
| Oct 1, 2025 | 75.99 | 76.08 | 73.40 | 74.42 | 74.42 | 1.83% | 8,902,246 |
| Sep 30, 2025 | 76.50 | 76.60 | 70.66 | 73.08 | 73.08 | -4.55% | 12,011,015 |
| Sep 29, 2025 | 76.92 | 77.57 | 74.30 | 76.56 | 76.56 | 0.70% | 7,479,145 |
| Sep 26, 2025 | 78.00 | 78.75 | 75.21 | 76.03 | 76.03 | -2.45% | 6,138,926 |
| Sep 25, 2025 | 78.81 | 80.19 | 77.55 | 77.94 | 77.94 | -4.40% | 6,659,183 |
| Sep 24, 2025 | 84.12 | 85.08 | 81.42 | 81.53 | 81.53 | -1.45% | 5,427,809 |
| Sep 23, 2025 | 89.77 | 89.84 | 82.54 | 82.73 | 82.73 | -8.20% | 7,727,711 |
| Sep 22, 2025 | 91.02 | 91.08 | 87.67 | 90.12 | 90.12 | -2.23% | 6,957,032 |
| Sep 19, 2025 | 89.92 | 92.56 | 89.28 | 92.18 | 92.18 | 2.52% | 9,494,191 |
| Sep 18, 2025 | 91.64 | 91.99 | 89.33 | 89.91 | 89.91 | -0.54% | 5,087,548 |
| Sep 17, 2025 | 89.72 | 91.17 | 87.63 | 90.40 | 90.40 | 0.49% | 6,574,937 |
| Sep 16, 2025 | 89.10 | 90.31 | 86.76 | 89.96 | 89.96 | 0.59% | 7,330,789 |
| Sep 15, 2025 | 84.11 | 89.61 | 84.11 | 89.43 | 89.43 | 7.64% | 10,280,180 |
| Sep 12, 2025 | 81.90 | 84.06 | 79.40 | 83.08 | 83.08 | 2.05% | 7,056,476 |
| Sep 11, 2025 | 85.11 | 85.68 | 81.18 | 81.41 | 81.41 | -4.08% | 7,781,321 |
| Sep 10, 2025 | 90.00 | 90.14 | 83.96 | 84.87 | 84.87 | -4.01% | 7,449,237 |
| Sep 9, 2025 | 86.01 | 88.90 | 84.53 | 88.42 | 88.42 | 2.96% | 7,362,949 |
| Sep 8, 2025 | 87.46 | 88.53 | 85.76 | 85.88 | 85.88 | -1.68% | 6,400,013 |
| Sep 5, 2025 | 91.04 | 93.20 | 86.44 | 87.35 | 87.35 | -2.58% | 9,276,417 |
| Sep 4, 2025 | 85.13 | 91.34 | 85.13 | 89.66 | 89.66 | 5.10% | 14,074,316 |
| Sep 3, 2025 | 82.92 | 85.47 | 82.38 | 85.31 | 85.31 | 3.76% | 9,206,108 |
| Sep 2, 2025 | 85.35 | 86.22 | 81.60 | 82.22 | 82.22 | -7.05% | 13,888,619 |
| Aug 29, 2025 | 92.00 | 100.00 | 86.76 | 88.46 | 88.46 | 10.59% | 43,192,918 |
| Aug 28, 2025 | 78.25 | 81.05 | 78.00 | 79.99 | 79.99 | 3.09% | 13,987,415 |
| Aug 27, 2025 | 77.65 | 78.95 | 76.43 | 77.59 | 77.59 | -0.46% | 6,791,265 |