Affirm Holdings, Inc. (AFRM)
NASDAQ: AFRM · Real-Time Price · USD
67.99
-0.70 (-1.02%)
At close: Dec 5, 2025, 4:00 PM EST
67.90
-0.09 (-0.13%)
After-hours: Dec 5, 2025, 7:59 PM EST
Affirm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.45 | 68.61 | 67.30 | 67.99 | 67.99 | -1.02% | 3,405,009 |
| Dec 4, 2025 | 69.20 | 69.36 | 66.66 | 68.69 | 68.69 | -1.36% | 5,100,755 |
| Dec 3, 2025 | 66.84 | 70.70 | 66.61 | 69.64 | 69.64 | 3.91% | 5,064,000 |
| Dec 2, 2025 | 69.50 | 71.86 | 66.61 | 67.02 | 67.02 | -2.96% | 7,166,191 |
| Dec 1, 2025 | 70.30 | 72.14 | 68.82 | 69.07 | 69.07 | -2.66% | 4,397,816 |
| Nov 28, 2025 | 69.35 | 71.24 | 69.00 | 70.95 | 70.95 | 3.13% | 2,134,132 |
| Nov 26, 2025 | 69.42 | 70.12 | 68.79 | 68.80 | 68.80 | -0.04% | 3,214,777 |
| Nov 25, 2025 | 66.50 | 69.13 | 66.07 | 68.83 | 68.83 | 2.90% | 5,988,863 |
| Nov 24, 2025 | 65.00 | 67.29 | 64.28 | 66.89 | 66.89 | 3.90% | 5,721,106 |
| Nov 21, 2025 | 63.00 | 65.12 | 60.29 | 64.38 | 64.38 | 2.94% | 5,428,656 |
| Nov 20, 2025 | 67.65 | 68.65 | 62.45 | 62.54 | 62.54 | -4.30% | 6,111,509 |
| Nov 19, 2025 | 65.81 | 66.60 | 63.06 | 65.35 | 65.35 | -0.52% | 4,762,919 |
| Nov 18, 2025 | 66.63 | 67.46 | 65.23 | 65.69 | 65.69 | -3.64% | 5,000,758 |
| Nov 17, 2025 | 69.60 | 70.39 | 66.21 | 68.17 | 68.17 | -3.32% | 5,807,112 |
| Nov 14, 2025 | 70.05 | 73.95 | 69.56 | 70.51 | 70.51 | -3.65% | 6,152,575 |
| Nov 13, 2025 | 78.19 | 78.60 | 70.13 | 73.18 | 73.18 | -7.31% | 7,741,328 |
| Nov 12, 2025 | 75.88 | 79.38 | 75.68 | 78.95 | 78.95 | 5.07% | 6,233,282 |
| Nov 11, 2025 | 77.04 | 77.95 | 73.80 | 75.14 | 75.14 | -1.25% | 4,756,666 |
| Nov 10, 2025 | 75.79 | 78.20 | 75.22 | 76.09 | 76.09 | 3.36% | 6,495,172 |
| Nov 7, 2025 | 69.91 | 73.91 | 68.22 | 73.62 | 73.62 | 11.61% | 16,362,584 |
| Nov 6, 2025 | 71.14 | 71.55 | 65.71 | 65.96 | 65.96 | -7.77% | 10,654,838 |
| Nov 5, 2025 | 70.11 | 72.94 | 68.51 | 71.52 | 71.52 | 0.15% | 5,195,076 |
| 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 |