Affirm Holdings, Inc. - AFRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	68.38	68.11	68.11	68.5	66.72	4.19M
December 05, 2025	68.45	67.99	67.99	68.61	67.3	3.44M
December 04, 2025	69.2	68.69	68.69	69.36	66.66	5.12M
December 03, 2025	66.83	69.64	69.64	70.68	66.61	4.99M
December 02, 2025	69.5	67.02	67.02	71.86	66.62	7.18M
December 01, 2025	70.3	69.07	69.07	72.14	68.82	4.4M
November 28, 2025	69.35	70.95	70.95	71.24	69	2.15M
November 26, 2025	69.42	68.8	68.8	70.12	68.79	3.23M
November 25, 2025	66.5	68.83	68.83	69.13	66.07	6.12M
November 24, 2025	65	66.89	66.89	67.29	64.28	5.74M
November 21, 2025	63	64.38	64.38	65.12	60.29	5.43M
November 20, 2025	67.65	62.54	62.54	68.65	62.45	6.11M
November 19, 2025	65.81	65.35	65.35	66.6	63.06	4.69M
November 18, 2025	66.63	65.69	65.69	67.46	65.23	5M
November 17, 2025	69.6	68.17	68.17	70.39	66.21	5.81M
November 14, 2025	70.04	70.51	70.51	73.95	69.56	6.15M
November 13, 2025	78.19	73.18	73.18	78.6	70.13	7.74M
November 12, 2025	75.88	78.95	78.95	79.38	75.68	6.23M
November 11, 2025	77.04	75.14	75.14	77.95	73.8	4.76M
November 10, 2025	75.79	76.09	76.09	78.2	75.22	6.5M
November 07, 2025	69.91	73.62	73.62	73.91	68.22	16.36M
November 06, 2025	71.14	65.96	65.96	71.55	65.71	10.65M
November 05, 2025	70.11	71.52	71.52	72.94	68.51	5.2M
November 04, 2025	69.64	71.41	71.41	72.86	69.17	4.93M
November 03, 2025	71.83	72.08	72.08	73.79	71.3	4.61M
October 31, 2025	70	71.88	71.88	72.15	69.5	5.68M
October 30, 2025	71.93	68.9	68.9	72.09	68.37	5.69M
October 29, 2025	75.4	72.66	72.66	76.25	72.46	3.89M
October 28, 2025	76.88	75.92	75.92	77.19	74.27	3.6M
October 27, 2025	76.85	76.45	76.45	77.35	75.44	4.15M
October 24, 2025	78.18	75.39	75.39	78.95	75.29	4.9M
October 23, 2025	72.76	75.54	75.54	77	72.1	5.55M
October 22, 2025	74.23	71.93	71.93	74.3	69.9	4.48M
October 21, 2025	72.09	74.49	74.49	75.25	71.56	5.33M
October 20, 2025	68.81	72.08	72.08	72.53	68.25	4.93M
October 17, 2025	68.37	67.9	67.9	69.62	67.49	5.94M
October 16, 2025	73.35	69.07	69.07	73.43	68.25	6.83M
October 15, 2025	74.05	73.06	73.06	75.06	72.24	3.88M
October 14, 2025	71.22	72.92	72.92	74.34	69.76	3.55M
October 13, 2025	72.94	73.18	73.18	73.95	71.62	4.9M
October 10, 2025	77.85	71.14	71.14	78.5	71.05	6.89M
October 09, 2025	75.98	77.46	77.46	79.35	75.72	8.37M
October 08, 2025	77.2	75.25	75.25	77.9	74.56	4.78M
October 07, 2025	76	76.65	76.65	77.19	74.15	4.7M
October 06, 2025	76.65	75.86	75.86	77.19	74.46	5.3M
October 03, 2025	77.74	74.83	74.83	78.01	74.38	5.85M
October 02, 2025	75.47	77.43	77.43	78.06	73.65	6.72M
October 01, 2025	75.99	74.42	74.42	76.08	73.4	8.9M
September 30, 2025	76.5	73.08	73.08	76.6	70.66	12.01M
September 29, 2025	76.92	76.56	76.56	77.57	74.3	7.48M
September 26, 2025	78	76.03	76.03	78.75	75.21	6.14M
September 25, 2025	78.81	77.94	77.94	80.19	77.55	6.66M
September 24, 2025	84.12	81.53	81.53	85.08	81.42	5.43M
September 23, 2025	89.77	82.73	82.73	89.84	82.54	7.73M
September 22, 2025	91.02	90.12	90.12	91.08	87.67	6.96M
September 19, 2025	89.92	92.18	92.18	92.56	89.28	9.49M
September 18, 2025	91.64	89.91	89.91	91.99	89.33	5.09M
September 17, 2025	89.72	90.4	90.4	91.17	87.63	6.57M
September 16, 2025	89.1	89.96	89.96	90.31	86.76	7.33M
September 15, 2025	84.11	89.43	89.43	89.61	84.11	10.28M

Affirm Holdings, Inc. (AFRM) NASDAQ