5 DAY PERFORMANCE
-3.19%
1 MONTH PERFORMANCE
-3.96%
3 MONTH PERFORMANCE
-21.36%
6 MONTH PERFORMANCE
+23.30%
YEAR-TO-DATE PERFORMANCE
+12.79%
1 YEAR PERFORMANCE
+0.50%
Affirm Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $69.20 | $68.69 (-0.74%) | $69.36 | $66.66 | 5.12 M | $22.68 B |
| 12/03/2025 | $66.84 | $69.64 (4.19%) | $70.70 | $66.61 | 5.13 M | $23.00 B |
| 12/02/2025 | $69.50 | $67.02 (-3.57%) | $71.86 | $66.61 | 7.18 M | $22.13 B |
| 12/01/2025 | $70.30 | $69.07 (-1.75%) | $72.14 | $68.82 | 4.40 M | $22.81 B |
| 11/28/2025 | $69.35 | $70.95 (2.31%) | $71.24 | $69.00 | 2.15 M | $23.43 B |
| 11/26/2025 | $69.42 | $68.80 (-0.89%) | $70.12 | $68.79 | 3.23 M | $22.72 B |
| 11/25/2025 | $66.50 | $68.83 (3.5%) | $69.13 | $66.07 | 6.12 M | $22.73 B |
| 11/24/2025 | $65.00 | $66.89 (2.91%) | $67.29 | $64.28 | 5.74 M | $22.09 B |
| 11/21/2025 | $63.00 | $64.38 (2.19%) | $65.12 | $60.29 | 5.43 M | $21.26 B |
| 11/20/2025 | $67.65 | $62.54 (-7.55%) | $68.65 | $62.45 | 6.11 M | $20.65 B |
| 11/19/2025 | $65.81 | $65.35 (-0.7%) | $66.60 | $63.06 | 4.76 M | $21.58 B |
| 11/18/2025 | $66.63 | $65.69 (-1.41%) | $67.46 | $65.23 | 5.00 M | $21.69 B |
| 11/17/2025 | $69.60 | $68.17 (-2.05%) | $70.39 | $66.21 | 5.81 M | $22.51 B |
| 11/14/2025 | $70.05 | $70.51 (0.66%) | $73.95 | $69.56 | 6.15 M | $23.29 B |
| 11/13/2025 | $78.19 | $73.18 (-6.41%) | $78.60 | $70.13 | 7.74 M | $24.17 B |
| 11/12/2025 | $75.88 | $78.95 (4.05%) | $79.38 | $75.68 | 6.23 M | $26.07 B |
| 11/11/2025 | $77.04 | $75.14 (-2.47%) | $77.95 | $73.80 | 4.76 M | $24.81 B |
| 11/10/2025 | $75.79 | $76.09 (0.4%) | $78.20 | $75.22 | 6.50 M | $25.13 B |
| 11/07/2025 | $69.91 | $73.62 (5.31%) | $73.91 | $68.22 | 16.36 M | $24.31 B |
| 11/06/2025 | $71.14 | $65.96 (-7.28%) | $71.55 | $65.71 | 10.65 M | $21.78 B |
| 11/05/2025 | $70.11 | $71.52 (2.01%) | $72.94 | $68.51 | 5.20 M | $23.62 B |
| 11/04/2025 | $69.64 | $71.41 (2.54%) | $72.86 | $69.17 | 4.93 M | $23.58 B |
| 11/03/2025 | $71.83 | $72.08 (0.35%) | $73.79 | $71.30 | 4.61 M | $23.80 B |
| 10/31/2025 | $70.00 | $71.88 (2.69%) | $72.15 | $69.50 | 5.68 M | $23.50 B |
| 10/30/2025 | $71.93 | $68.90 (-4.21%) | $72.09 | $68.37 | 5.69 M | $22.52 B |
| 10/29/2025 | $75.40 | $72.66 (-3.63%) | $76.25 | $72.46 | 3.89 M | $23.75 B |
| 10/28/2025 | $76.88 | $75.92 (-1.25%) | $77.19 | $74.27 | 3.60 M | $24.82 B |
| 10/27/2025 | $76.85 | $76.45 (-0.52%) | $77.35 | $75.44 | 4.15 M | $24.99 B |
| 10/24/2025 | $78.18 | $75.39 (-3.57%) | $78.95 | $75.29 | 4.90 M | $24.65 B |
| 10/23/2025 | $72.76 | $75.54 (3.82%) | $77.00 | $72.10 | 5.57 M | $24.69 B |
| 10/22/2025 | $74.23 | $71.93 (-3.1%) | $74.30 | $69.90 | 4.48 M | $23.51 B |
| 10/21/2025 | $72.09 | $74.49 (3.33%) | $75.25 | $71.56 | 5.33 M | $24.35 B |
| 10/20/2025 | $68.81 | $72.08 (4.75%) | $72.53 | $68.25 | 4.93 M | $23.56 B |
| 10/17/2025 | $68.37 | $67.90 (-0.69%) | $69.62 | $67.49 | 5.94 M | $22.20 B |
| 10/16/2025 | $73.35 | $69.07 (-5.84%) | $73.43 | $68.25 | 6.83 M | $22.58 B |
| 10/15/2025 | $74.05 | $73.06 (-1.34%) | $75.06 | $72.24 | 3.88 M | $23.88 B |
| 10/14/2025 | $71.22 | $72.92 (2.39%) | $74.34 | $69.76 | 3.55 M | $23.84 B |
| 10/13/2025 | $72.94 | $73.18 (0.33%) | $73.95 | $71.62 | 4.90 M | $23.92 B |
| 10/10/2025 | $77.85 | $71.14 (-8.62%) | $78.50 | $71.05 | 6.89 M | $23.26 B |
| 10/09/2025 | $75.98 | $77.46 (1.95%) | $79.35 | $75.72 | 8.37 M | $25.32 B |
| 10/08/2025 | $77.20 | $75.25 (-2.53%) | $77.90 | $74.56 | 4.78 M | $24.60 B |
| 10/07/2025 | $76.00 | $76.65 (0.86%) | $77.19 | $74.15 | 4.70 M | $25.06 B |
| 10/06/2025 | $76.65 | $75.86 (-1.03%) | $77.19 | $74.46 | 5.30 M | $24.80 B |
| 10/03/2025 | $77.93 | $74.83 (-3.98%) | $78.01 | $74.38 | 5.87 M | $24.46 B |
| 10/02/2025 | $75.47 | $77.43 (2.6%) | $78.06 | $73.65 | 6.72 M | $25.31 B |
| 10/01/2025 | $75.99 | $74.42 (-2.07%) | $76.08 | $73.40 | 8.90 M | $24.33 B |
| 09/30/2025 | $76.50 | $73.08 (-4.47%) | $76.60 | $70.66 | 12.01 M | $23.89 B |
| 09/29/2025 | $76.92 | $76.56 (-0.47%) | $77.57 | $74.30 | 7.48 M | $25.03 B |
| 09/26/2025 | $78.00 | $76.03 (-2.53%) | $78.75 | $75.21 | 6.14 M | $24.85 B |
| 09/25/2025 | $78.81 | $77.94 (-1.1%) | $80.19 | $77.55 | 6.66 M | $25.48 B |
| 09/24/2025 | $84.12 | $81.53 (-3.08%) | $85.08 | $81.42 | 5.43 M | $26.65 B |
| 09/23/2025 | $89.77 | $82.73 (-7.84%) | $89.84 | $82.54 | 7.73 M | $27.05 B |
| 09/22/2025 | $91.02 | $90.12 (-0.99%) | $91.08 | $87.67 | 6.96 M | $29.46 B |
| 09/19/2025 | $89.92 | $92.18 (2.51%) | $92.56 | $89.28 | 9.49 M | $30.13 B |
| 09/18/2025 | $91.64 | $89.91 (-1.89%) | $91.99 | $89.33 | 5.09 M | $29.39 B |
| 09/17/2025 | $89.72 | $90.40 (0.76%) | $91.17 | $87.63 | 6.57 M | $29.55 B |
| 09/16/2025 | $89.10 | $89.96 (0.97%) | $90.31 | $86.76 | 7.33 M | $29.41 B |
| 09/15/2025 | $84.11 | $89.43 (6.33%) | $89.61 | $84.11 | 10.28 M | $29.24 B |
| 09/12/2025 | $81.90 | $83.08 (1.44%) | $84.06 | $79.40 | 7.06 M | $27.16 B |
| 09/11/2025 | $85.11 | $81.41 (-4.35%) | $85.68 | $81.18 | 7.78 M | $26.61 B |
| 09/10/2025 | $90.00 | $84.87 (-5.7%) | $90.14 | $83.96 | 7.45 M | $27.74 B |
| 09/09/2025 | $86.01 | $88.42 (2.8%) | $88.90 | $84.53 | 7.36 M | $28.91 B |
| 09/08/2025 | $87.46 | $85.88 (-1.81%) | $88.53 | $85.76 | 6.40 M | $28.07 B |
| 09/05/2025 | $91.04 | $87.35 (-4.05%) | $93.20 | $86.44 | 9.28 M | $28.56 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.
