Affirm Holdings, Inc. (AFRM)
NASDAQ: AFRM · Real-Time Price · USD
67.96
+0.45 (0.67%)
At close: Jul 29, 2025, 4:00 PM
67.89
-0.07 (-0.10%)
Pre-market: Jul 30, 2025, 7:16 AM EDT
Affirm Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 68.07 | 69.60 | 66.34 | 67.96 | 67.96 | 0.67% | 3,905,359 |
Jul 28, 2025 | 68.00 | 68.40 | 67.10 | 67.51 | 67.51 | 0.63% | 2,310,737 |
Jul 25, 2025 | 65.84 | 67.51 | 65.68 | 67.09 | 67.09 | 1.93% | 3,058,779 |
Jul 24, 2025 | 65.62 | 66.89 | 65.33 | 65.82 | 65.82 | 0.27% | 3,080,706 |
Jul 23, 2025 | 66.00 | 66.08 | 64.04 | 65.64 | 65.64 | 0.32% | 4,010,108 |
Jul 22, 2025 | 66.43 | 66.75 | 63.68 | 65.43 | 65.43 | -1.98% | 5,163,341 |
Jul 21, 2025 | 70.34 | 71.18 | 66.73 | 66.75 | 66.75 | -3.12% | 4,640,525 |
Jul 18, 2025 | 69.39 | 70.40 | 66.94 | 68.90 | 68.90 | -0.82% | 4,210,883 |
Jul 17, 2025 | 68.80 | 69.99 | 67.48 | 69.47 | 69.47 | 3.36% | 7,515,790 |
Jul 16, 2025 | 67.03 | 67.70 | 65.33 | 67.21 | 67.21 | 1.60% | 4,961,400 |
Jul 15, 2025 | 64.30 | 67.06 | 63.40 | 66.15 | 66.15 | 3.28% | 5,442,037 |
Jul 14, 2025 | 62.26 | 65.24 | 62.04 | 64.05 | 64.05 | -1.04% | 7,617,749 |
Jul 11, 2025 | 67.96 | 69.91 | 64.50 | 64.72 | 64.72 | -5.58% | 8,046,015 |
Jul 10, 2025 | 69.11 | 69.37 | 67.19 | 68.55 | 68.55 | -0.76% | 4,056,699 |
Jul 9, 2025 | 68.75 | 69.50 | 67.74 | 69.07 | 69.07 | 1.98% | 4,035,048 |
Jul 8, 2025 | 71.35 | 73.11 | 66.87 | 67.73 | 67.73 | -4.91% | 6,666,185 |
Jul 7, 2025 | 68.00 | 71.38 | 67.69 | 71.23 | 71.23 | 2.95% | 5,821,188 |
Jul 3, 2025 | 68.92 | 69.77 | 68.40 | 69.19 | 69.19 | 1.20% | 2,297,428 |
Jul 2, 2025 | 67.42 | 68.76 | 67.04 | 68.37 | 68.37 | 1.89% | 4,166,630 |
Jul 1, 2025 | 68.12 | 69.81 | 66.54 | 67.10 | 67.10 | -2.95% | 5,526,203 |
Jun 30, 2025 | 69.36 | 69.75 | 68.05 | 69.14 | 69.14 | 1.59% | 4,775,881 |
Jun 27, 2025 | 66.88 | 69.28 | 66.46 | 68.06 | 68.06 | 1.73% | 12,480,210 |
Jun 26, 2025 | 66.90 | 67.52 | 65.76 | 66.90 | 66.90 | 0.98% | 4,897,947 |
Jun 25, 2025 | 66.17 | 66.51 | 65.09 | 66.25 | 66.25 | 0.90% | 4,417,983 |
Jun 24, 2025 | 64.99 | 66.07 | 63.67 | 65.66 | 65.66 | 5.58% | 7,330,971 |
Jun 23, 2025 | 61.35 | 62.78 | 59.68 | 62.19 | 62.19 | 0.21% | 4,296,056 |
Jun 20, 2025 | 62.32 | 62.88 | 61.48 | 62.06 | 62.06 | 0.62% | 4,489,512 |
Jun 18, 2025 | 60.41 | 62.60 | 60.07 | 61.68 | 61.68 | 2.97% | 6,043,158 |
Jun 17, 2025 | 60.37 | 61.20 | 59.41 | 59.90 | 59.90 | -1.56% | 4,469,267 |
Jun 16, 2025 | 59.72 | 61.68 | 59.48 | 60.85 | 60.85 | 2.94% | 4,354,275 |
Jun 13, 2025 | 58.60 | 60.76 | 58.53 | 59.11 | 59.11 | -3.18% | 6,529,348 |
Jun 12, 2025 | 62.20 | 62.98 | 60.83 | 61.05 | 61.05 | -3.86% | 5,143,617 |
Jun 11, 2025 | 62.12 | 65.49 | 61.55 | 63.50 | 63.50 | 4.10% | 9,821,415 |
Jun 10, 2025 | 61.60 | 62.22 | 59.95 | 61.00 | 61.00 | -0.55% | 5,182,314 |
Jun 9, 2025 | 60.05 | 61.74 | 59.04 | 61.34 | 61.34 | 4.11% | 8,815,286 |
Jun 6, 2025 | 57.44 | 59.81 | 57.37 | 58.92 | 58.92 | 5.76% | 7,235,141 |
Jun 5, 2025 | 54.85 | 57.28 | 54.43 | 55.71 | 55.71 | 2.54% | 6,303,270 |
Jun 4, 2025 | 54.74 | 55.25 | 53.70 | 54.33 | 54.33 | -1.15% | 4,404,077 |
Jun 3, 2025 | 52.90 | 55.00 | 52.85 | 54.96 | 54.96 | 3.89% | 5,384,562 |
Jun 2, 2025 | 52.00 | 53.21 | 50.58 | 52.90 | 52.90 | 1.93% | 4,393,772 |
May 30, 2025 | 51.61 | 52.16 | 50.82 | 51.90 | 51.90 | -0.29% | 3,729,680 |
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 |