5 DAY PERFORMANCE
-5.07%
1 MONTH PERFORMANCE
-29.88%
3 MONTH PERFORMANCE
-26.14%
6 MONTH PERFORMANCE
+16.89%
YEAR-TO-DATE PERFORMANCE
-26.14%
1 YEAR PERFORMANCE
+29.14%
Affirm Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $44.46 | $45.17 (1.61%) | $46.62 | $44.18 | 2.60 M | $14.93 B |
| 03/31/2025 | $44.19 | $45.19 (2.26%) | $45.70 | $42.40 | 4.93 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 |
| 02/28/2025 | $60.59 | $64.15 (5.88%) | $64.30 | $60.27 | 5.55 M | $20.67 B |
| 02/27/2025 | $65.94 | $61.71 (-6.41%) | $66.58 | $61.61 | 4.83 M | $19.89 B |
| 02/26/2025 | $64.85 | $64.54 (-0.48%) | $66.67 | $63.58 | 3.95 M | $20.80 B |
| 02/25/2025 | $65.73 | $63.96 (-2.69%) | $66.44 | $61.42 | 7.33 M | $20.61 B |
| 02/24/2025 | $68.91 | $66.51 (-3.48%) | $69.20 | $63.06 | 8.15 M | $21.43 B |
| 02/21/2025 | $75.37 | $68.55 (-9.05%) | $75.64 | $68.29 | 6.63 M | $22.09 B |
| 02/20/2025 | $77.00 | $74.61 (-3.1%) | $77.52 | $72.58 | 6.97 M | $24.05 B |
| 02/19/2025 | $80.06 | $76.38 (-4.6%) | $80.72 | $75.83 | 6.03 M | $24.62 B |
| 02/18/2025 | $81.43 | $80.98 (-0.55%) | $82.53 | $79.43 | 6.01 M | $26.10 B |
| 02/14/2025 | $79.79 | $80.69 (1.13%) | $80.72 | $78.06 | 6.26 M | $26.00 B |
| 02/13/2025 | $76.62 | $79.28 (3.47%) | $79.59 | $75.29 | 7.38 M | $25.55 B |
| 02/12/2025 | $76.15 | $75.66 (-0.64%) | $77.00 | $74.50 | 8.51 M | $24.38 B |
| 02/11/2025 | $77.71 | $78.02 (0.4%) | $79.04 | $75.78 | 8.50 M | $25.14 B |
| 02/10/2025 | $75.59 | $77.75 (2.86%) | $79.67 | $72.93 | 12.56 M | $25.06 B |
| 02/07/2025 | $69.90 | $75.22 (7.61%) | $76.88 | $68.30 | 28.72 M | $24.24 B |
| 02/06/2025 | $63.12 | $61.75 (-2.17%) | $63.36 | $60.56 | 11.20 M | $19.90 B |
| 02/05/2025 | $60.00 | $62.80 (4.67%) | $63.23 | $59.82 | 6.72 M | $20.24 B |
| 02/04/2025 | $59.50 | $59.53 (0.05%) | $61.53 | $59.24 | 4.39 M | $19.19 B |
| 02/03/2025 | $57.10 | $59.88 (4.87%) | $61.19 | $56.77 | 4.64 M | $19.30 B |
| 01/31/2025 | $62.73 | $61.07 (-2.65%) | $63.09 | $60.02 | 4.23 M | $19.43 B |
| 01/30/2025 | $59.41 | $62.10 (4.53%) | $62.30 | $59.33 | 5.66 M | $19.76 B |
| 01/29/2025 | $56.75 | $58.95 (3.88%) | $59.45 | $56.21 | 5.08 M | $18.76 B |
| 01/28/2025 | $56.36 | $57.64 (2.27%) | $57.93 | $54.63 | 4.90 M | $18.34 B |
| 01/27/2025 | $53.37 | $55.17 (3.37%) | $55.26 | $52.13 | 5.04 M | $17.56 B |
| 01/24/2025 | $59.04 | $55.73 (-5.61%) | $59.44 | $55.26 | 6.42 M | $17.74 B |
| 01/23/2025 | $55.36 | $56.76 (2.53%) | $56.81 | $54.83 | 4.21 M | $18.06 B |
| 01/22/2025 | $56.58 | $56.44 (-0.25%) | $56.93 | $55.20 | 3.75 M | $17.96 B |
| 01/21/2025 | $56.97 | $56.76 (-0.37%) | $58.10 | $55.92 | 5.04 M | $18.06 B |
| 01/17/2025 | $59.10 | $57.99 (-1.88%) | $59.41 | $57.95 | 4.26 M | $18.45 B |
| 01/16/2025 | $58.94 | $58.00 (-1.59%) | $60.36 | $57.58 | 6.07 M | $18.46 B |
| 01/15/2025 | $60.45 | $58.21 (-3.71%) | $61.27 | $57.42 | 8.39 M | $18.52 B |
| 01/14/2025 | $56.65 | $55.35 (-2.29%) | $57.08 | $54.65 | 4.65 M | $17.61 B |
| 01/13/2025 | $53.45 | $54.69 (2.32%) | $54.71 | $52.65 | 7.08 M | $17.40 B |
| 01/10/2025 | $57.34 | $55.31 (-3.54%) | $57.88 | $54.77 | 7.68 M | $17.60 B |
| 01/08/2025 | $60.82 | $58.67 (-3.54%) | $62.05 | $58.58 | 4.49 M | $18.67 B |
| 01/07/2025 | $65.47 | $61.29 (-6.38%) | $66.33 | $60.56 | 4.53 M | $19.50 B |
| 01/06/2025 | $67.68 | $65.09 (-3.83%) | $68.20 | $64.59 | 4.80 M | $20.71 B |
| 01/03/2025 | $62.32 | $66.50 (6.71%) | $66.53 | $62.32 | 4.35 M | $21.16 B |
| 01/02/2025 | $62.23 | $62.51 (0.45%) | $64.02 | $60.85 | 5.08 M | $19.89 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.
