Affirm Holdings, Inc. (AFRM)
NASDAQ: AFRM · Real-Time Price · USD
88.46
+8.47 (10.59%)
At close: Aug 29, 2025, 4:00 PM
88.67
+0.21 (0.23%)
After-hours: Aug 29, 2025, 6:29 PM EDT
Affirm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 92.00 | 100.00 | 86.76 | 88.46 | 88.46 | 10.59% | 42,975,624 |
| 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 |
| Aug 26, 2025 | 78.33 | 79.53 | 77.75 | 77.95 | 77.95 | 0.72% | 19,333,150 |
| Aug 25, 2025 | 78.93 | 79.75 | 76.34 | 77.39 | 77.39 | -2.64% | 5,661,438 |
| Aug 22, 2025 | 74.29 | 80.41 | 74.15 | 79.49 | 79.49 | 6.71% | 8,391,529 |
| Aug 21, 2025 | 72.43 | 74.96 | 71.78 | 74.49 | 74.49 | 2.07% | 3,330,773 |
| Aug 20, 2025 | 73.54 | 74.97 | 70.74 | 72.98 | 72.98 | -1.19% | 4,958,046 |
| Aug 19, 2025 | 76.77 | 77.22 | 73.35 | 73.86 | 73.86 | -5.60% | 5,990,823 |
| Aug 18, 2025 | 78.65 | 80.16 | 77.88 | 78.24 | 78.24 | -0.61% | 4,134,110 |
| Aug 15, 2025 | 76.93 | 78.89 | 76.10 | 78.72 | 78.72 | 2.21% | 4,580,380 |
| Aug 14, 2025 | 76.19 | 77.52 | 74.92 | 77.02 | 77.02 | -0.89% | 5,221,967 |
| Aug 13, 2025 | 78.66 | 78.78 | 76.86 | 77.71 | 77.71 | 1.07% | 4,084,260 |
| Aug 12, 2025 | 74.97 | 77.48 | 74.34 | 76.89 | 76.89 | 5.37% | 5,046,623 |
| Aug 11, 2025 | 71.29 | 74.19 | 69.80 | 72.97 | 72.97 | 0.88% | 4,722,605 |
| Aug 8, 2025 | 79.38 | 79.38 | 71.25 | 72.33 | 72.33 | -8.40% | 9,328,618 |
| Aug 7, 2025 | 78.37 | 79.69 | 76.69 | 78.96 | 78.96 | 2.17% | 5,277,551 |
| Aug 6, 2025 | 75.00 | 77.74 | 74.30 | 77.28 | 77.28 | 3.23% | 6,297,643 |
| Aug 5, 2025 | 75.05 | 75.13 | 71.36 | 74.86 | 74.86 | 0.09% | 6,531,558 |
| Aug 4, 2025 | 68.00 | 75.16 | 67.61 | 74.79 | 74.79 | 12.62% | 9,889,560 |
| Aug 1, 2025 | 65.45 | 67.30 | 62.62 | 66.41 | 66.41 | -3.14% | 4,964,677 |
| Jul 31, 2025 | 67.87 | 69.53 | 67.20 | 68.56 | 68.56 | 1.68% | 4,453,722 |
| Jul 30, 2025 | 67.96 | 69.42 | 66.53 | 67.43 | 67.43 | -0.78% | 4,896,924 |
| 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 |