5 DAY PERFORMANCE
+5.27%
1 MONTH PERFORMANCE
+4.32%
3 MONTH PERFORMANCE
-16.10%
6 MONTH PERFORMANCE
-25.87%
YEAR-TO-DATE PERFORMANCE
-14.78%
1 YEAR PERFORMANCE
+77.31%
Affirm Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $51.61 | $51.90 (0.56%) | $52.16 | $50.82 | 3.73 M | $16.82 B |
| 05/29/2025 | $52.29 | $52.05 (-0.46%) | $53.35 | $51.35 | 6.26 M | $16.87 B |
| 05/28/2025 | $51.03 | $50.68 (-0.69%) | $51.67 | $49.98 | 3.84 M | $16.42 B |
| 05/27/2025 | $50.75 | $51.18 (0.85%) | $51.54 | $49.80 | 5.65 M | $16.59 B |
| 05/23/2025 | $47.26 | $49.30 (4.32%) | $49.81 | $46.71 | 6.82 M | $15.98 B |
| 05/22/2025 | $47.17 | $48.97 (3.82%) | $49.34 | $46.89 | 5.38 M | $15.87 B |
| 05/21/2025 | $48.92 | $47.24 (-3.43%) | $49.42 | $47.17 | 6.72 M | $15.31 B |
| 05/20/2025 | $51.57 | $49.74 (-3.55%) | $51.75 | $49.62 | 5.54 M | $16.12 B |
| 05/19/2025 | $50.22 | $51.71 (2.97%) | $52.04 | $49.80 | 4.98 M | $16.76 B |
| 05/16/2025 | $52.15 | $52.57 (0.81%) | $52.87 | $51.40 | 6.08 M | $17.04 B |
| 05/15/2025 | $55.09 | $51.75 (-6.06%) | $55.85 | $51.66 | 9.64 M | $16.77 B |
| 05/14/2025 | $54.63 | $56.55 (3.51%) | $58.14 | $54.61 | 14.76 M | $18.33 B |
| 05/13/2025 | $53.84 | $53.94 (0.19%) | $55.56 | $52.60 | 11.41 M | $17.48 B |
| 05/12/2025 | $49.98 | $53.74 (7.52%) | $54.10 | $49.60 | 19.80 M | $17.41 B |
| 05/09/2025 | $50.50 | $46.41 (-8.1%) | $51.20 | $45.54 | 32.09 M | $15.04 B |
| 05/08/2025 | $53.58 | $54.26 (1.27%) | $55.76 | $53.30 | 17.05 M | $17.49 B |
| 05/07/2025 | $50.74 | $51.54 (1.58%) | $52.20 | $50.03 | 5.39 M | $16.61 B |
| 05/06/2025 | $51.05 | $51.00 (-0.1%) | $51.81 | $50.40 | 5.24 M | $16.44 B |
| 05/05/2025 | $51.39 | $52.09 (1.36%) | $53.26 | $51.38 | 4.90 M | $16.79 B |
| 05/02/2025 | $50.76 | $52.34 (3.11%) | $52.62 | $50.65 | 7.57 M | $16.87 B |
| 05/01/2025 | $51.33 | $49.75 (-3.08%) | $52.15 | $49.68 | 6.10 M | $16.03 B |
| 04/30/2025 | $47.66 | $49.76 (4.41%) | $50.20 | $46.48 | 6.02 M | $16.04 B |
| 04/29/2025 | $50.10 | $50.40 (0.6%) | $52.99 | $49.57 | 7.38 M | $16.24 B |
| 04/28/2025 | $49.75 | $49.17 (-1.17%) | $50.15 | $47.92 | 4.70 M | $15.85 B |
| 04/25/2025 | $48.65 | $49.09 (0.9%) | $50.17 | $47.76 | 4.72 M | $15.82 B |
| 04/24/2025 | $47.30 | $48.20 (1.9%) | $49.17 | $47.24 | 7.79 M | $15.53 B |
| 04/23/2025 | $46.66 | $46.84 (0.39%) | $48.91 | $46.47 | 7.62 M | $15.10 B |
| 04/22/2025 | $41.95 | $43.82 (4.46%) | $44.48 | $41.59 | 6.22 M | $14.12 B |
| 04/21/2025 | $41.30 | $40.65 (-1.57%) | $41.81 | $39.42 | 5.18 M | $13.10 B |
| 04/17/2025 | $40.72 | $42.10 (3.39%) | $42.76 | $40.65 | 4.77 M | $13.57 B |
| 04/16/2025 | $40.14 | $40.76 (1.54%) | $41.08 | $39.35 | 4.91 M | $13.14 B |
| 04/15/2025 | $40.52 | $41.59 (2.64%) | $41.97 | $40.52 | 4.92 M | $13.40 B |
| 04/14/2025 | $41.73 | $40.78 (-2.28%) | $42.68 | $40.01 | 6.14 M | $13.14 B |
| 04/11/2025 | $40.77 | $40.49 (-0.69%) | $40.94 | $38.33 | 9.16 M | $13.05 B |
| 04/10/2025 | $42.20 | $40.74 (-3.46%) | $42.73 | $39.12 | 9.02 M | $13.13 B |
| 04/09/2025 | $36.88 | $44.30 (20.12%) | $45.55 | $36.51 | 15.58 M | $14.28 B |
| 04/08/2025 | $40.24 | $36.45 (-9.42%) | $41.12 | $35.61 | 11.40 M | $11.75 B |
| 04/07/2025 | $32.71 | $37.57 (14.86%) | $40.08 | $32.32 | 17.24 M | $12.11 B |
| 04/04/2025 | $35.60 | $35.75 (0.42%) | $36.17 | $30.90 | 18.90 M | $11.52 B |
| 04/03/2025 | $43.19 | $38.91 (-9.91%) | $43.82 | $37.73 | 17.03 M | $12.54 B |
| 04/02/2025 | $44.45 | $47.75 (7.42%) | $48.75 | $44.20 | 5.40 M | $15.39 B |
| 04/01/2025 | $44.44 | $45.51 (2.41%) | $46.62 | $44.10 | 3.88 M | $14.67 B |
| 03/31/2025 | $44.19 | $45.19 (2.26%) | $45.70 | $42.40 | 4.97 M | $14.56 B |
| 03/28/2025 | $46.92 | $46.20 (-1.53%) | $47.23 | $45.03 | 4.96 M | $14.89 B |
| 03/27/2025 | $47.88 | $47.38 (-1.04%) | $48.15 | $45.80 | 4.65 M | $15.27 B |
| 03/26/2025 | $50.76 | $48.32 (-4.81%) | $50.85 | $48.00 | 4.99 M | $15.57 B |
| 03/25/2025 | $52.87 | $50.93 (-3.67%) | $53.47 | $50.36 | 7.86 M | $16.41 B |
| 03/24/2025 | $51.52 | $52.54 (1.98%) | $52.68 | $51.21 | 6.16 M | $16.93 B |
| 03/21/2025 | $46.80 | $49.90 (6.62%) | $50.18 | $46.52 | 5.97 M | $16.08 B |
| 03/20/2025 | $46.87 | $47.95 (2.3%) | $49.94 | $46.81 | 7.51 M | $15.45 B |
| 03/19/2025 | $44.33 | $47.71 (7.62%) | $48.37 | $44.33 | 10.96 M | $15.38 B |
| 03/18/2025 | $46.82 | $43.70 (-6.66%) | $47.05 | $43.40 | 10.61 M | $14.08 B |
| 03/17/2025 | $46.51 | $47.96 (3.12%) | $48.06 | $42.19 | 29.97 M | $15.46 B |
| 03/14/2025 | $48.33 | $50.08 (3.62%) | $50.42 | $48.33 | 6.32 M | $16.14 B |
| 03/13/2025 | $48.23 | $46.90 (-2.76%) | $48.92 | $45.53 | 5.72 M | $15.12 B |
| 03/12/2025 | $49.46 | $48.81 (-1.31%) | $50.74 | $47.12 | 8.21 M | $15.73 B |
| 03/11/2025 | $46.98 | $46.77 (-0.45%) | $47.77 | $44.76 | 10.15 M | $15.07 B |
| 03/10/2025 | $49.38 | $46.40 (-6.03%) | $49.78 | $44.16 | 9.45 M | $14.95 B |
| 03/07/2025 | $52.79 | $51.97 (-1.55%) | $53.24 | $47.74 | 11.91 M | $16.75 B |
| 03/06/2025 | $57.05 | $52.64 (-7.73%) | $58.53 | $52.45 | 6.99 M | $16.96 B |
| 03/05/2025 | $58.12 | $58.65 (0.91%) | $59.57 | $55.86 | 6.35 M | $18.90 B |
| 03/04/2025 | $58.50 | $57.01 (-2.55%) | $60.20 | $54.85 | 12.34 M | $18.37 B |
| 03/03/2025 | $65.06 | $61.86 (-4.92%) | $67.00 | $61.24 | 7.07 M | $19.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
