Affirm Inc. (AFRM)
41.62
0.84 (2.06%)
At close: Apr 15, 2025, 3:59 PM
40.78
-2.02%
After-hours: Apr 15, 2025, 07:13 PM EDT
Affirm Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 41.73 | 41.73 | 42.68 | 42.68 | 40.01 | 40.01 | 40.78 | 40.78 | 0.72% | 6,132,396 |
| Apr 11, 2025 | 40.77 | 40.77 | 40.94 | 40.94 | 38.33 | 38.33 | 40.49 | 40.49 | -0.61% | 9,164,830 |
| Apr 10, 2025 | 42.20 | 42.20 | 42.73 | 42.73 | 39.12 | 39.12 | 40.74 | 40.74 | -8.04% | 9,017,800 |
| Apr 9, 2025 | 36.88 | 36.88 | 45.55 | 45.55 | 36.51 | 36.51 | 44.30 | 44.30 | 21.54% | 15,583,400 |
| Apr 8, 2025 | 40.24 | 40.24 | 41.12 | 41.12 | 35.61 | 35.61 | 36.45 | 36.45 | -2.98% | 11,402,502 |
| Apr 7, 2025 | 32.71 | 32.71 | 40.08 | 40.08 | 32.32 | 32.32 | 37.57 | 37.57 | 5.09% | 17,242,734 |
| Apr 4, 2025 | 35.60 | 35.60 | 36.17 | 36.17 | 30.90 | 30.90 | 35.75 | 35.75 | -8.12% | 18,898,124 |
| Apr 3, 2025 | 43.19 | 43.19 | 43.82 | 43.82 | 37.73 | 37.73 | 38.91 | 38.91 | -18.51% | 17,030,300 |
| Apr 2, 2025 | 44.45 | 44.45 | 48.75 | 48.75 | 44.20 | 44.20 | 47.75 | 47.75 | 4.92% | 5,403,210 |
| Apr 1, 2025 | 44.44 | 44.44 | 46.62 | 46.62 | 44.10 | 44.10 | 45.51 | 45.51 | 0.71% | 3,881,500 |
| Mar 31, 2025 | 44.19 | 44.19 | 45.70 | 45.70 | 42.40 | 42.40 | 45.19 | 45.19 | -2.19% | 4,968,307 |
| Mar 28, 2025 | 46.92 | 46.92 | 47.23 | 47.23 | 45.03 | 45.03 | 46.20 | 46.20 | -2.49% | 4,959,320 |
| Mar 27, 2025 | 47.88 | 47.88 | 48.15 | 48.15 | 45.80 | 45.80 | 47.38 | 47.38 | -1.95% | 4,646,448 |
| Mar 26, 2025 | 50.76 | 50.76 | 50.85 | 50.85 | 48.00 | 48.00 | 48.32 | 48.32 | -5.12% | 4,986,033 |
| Mar 25, 2025 | 52.87 | 52.87 | 53.47 | 53.47 | 50.36 | 50.36 | 50.93 | 50.93 | -3.06% | 7,858,103 |
| Mar 24, 2025 | 51.52 | 51.52 | 52.68 | 52.68 | 51.21 | 51.21 | 52.54 | 52.54 | 5.29% | 6,161,900 |
| Mar 21, 2025 | 46.80 | 46.80 | 50.18 | 50.18 | 46.52 | 46.52 | 49.90 | 49.90 | 4.07% | 5,966,800 |
| Mar 20, 2025 | 46.87 | 46.87 | 49.94 | 49.94 | 46.81 | 46.81 | 47.95 | 47.95 | 0.50% | 7,514,139 |
| Mar 19, 2025 | 44.33 | 44.33 | 48.37 | 48.37 | 44.33 | 44.33 | 47.71 | 47.71 | 9.18% | 10,959,000 |
| Mar 18, 2025 | 46.82 | 46.82 | 47.05 | 47.05 | 43.40 | 43.40 | 43.70 | 43.70 | -8.88% | 10,605,204 |
| Mar 17, 2025 | 46.51 | 46.51 | 48.06 | 48.06 | 42.19 | 42.19 | 47.96 | 47.96 | -4.23% | 29,973,300 |
| Mar 14, 2025 | 48.33 | 48.33 | 50.42 | 50.42 | 48.33 | 48.33 | 50.08 | 50.08 | 6.78% | 6,320,912 |
| Mar 13, 2025 | 48.23 | 48.23 | 48.92 | 48.92 | 45.53 | 45.53 | 46.90 | 46.90 | -3.91% | 5,719,200 |
| Mar 12, 2025 | 49.46 | 49.46 | 50.74 | 50.74 | 47.12 | 47.12 | 48.81 | 48.81 | 4.36% | 8,214,100 |
| Mar 11, 2025 | 46.98 | 46.98 | 47.77 | 47.77 | 44.76 | 44.76 | 46.77 | 46.77 | 0.80% | 10,154,900 |
| Mar 10, 2025 | 49.38 | 49.38 | 49.78 | 49.78 | 44.16 | 44.16 | 46.40 | 46.40 | -10.72% | 9,453,900 |
| Mar 7, 2025 | 52.79 | 52.79 | 53.24 | 53.24 | 47.74 | 47.74 | 51.97 | 51.97 | -1.27% | 11,914,915 |
| Mar 6, 2025 | 57.05 | 57.05 | 58.53 | 58.53 | 52.45 | 52.45 | 52.64 | 52.64 | -10.25% | 6,991,842 |
| Mar 5, 2025 | 58.12 | 58.12 | 59.57 | 59.57 | 55.86 | 55.86 | 58.65 | 58.65 | 2.88% | 6,352,623 |
| Mar 4, 2025 | 58.50 | 58.50 | 60.20 | 60.20 | 54.85 | 54.85 | 57.01 | 57.01 | -7.84% | 12,335,700 |
| Mar 3, 2025 | 65.06 | 65.06 | 67.00 | 67.00 | 61.24 | 61.24 | 61.86 | 61.86 | -3.57% | 7,066,335 |
| Feb 28, 2025 | 60.59 | 60.59 | 64.30 | 64.30 | 60.27 | 60.27 | 64.15 | 64.15 | 3.95% | 5,553,719 |
| Feb 27, 2025 | 65.94 | 65.94 | 66.58 | 66.58 | 61.61 | 61.61 | 61.71 | 61.71 | -4.38% | 4,827,800 |
| Feb 26, 2025 | 64.85 | 64.85 | 66.67 | 66.67 | 63.58 | 63.58 | 64.54 | 64.54 | 0.91% | 3,948,635 |
| Feb 25, 2025 | 65.73 | 65.73 | 66.44 | 66.44 | 61.42 | 61.42 | 63.96 | 63.96 | -3.83% | 7,325,518 |
| Feb 24, 2025 | 68.91 | 68.91 | 69.20 | 69.20 | 63.06 | 63.06 | 66.51 | 66.51 | -2.98% | 8,145,827 |
| Feb 21, 2025 | 75.37 | 75.37 | 75.64 | 75.64 | 68.29 | 68.29 | 68.55 | 68.55 | -8.12% | 6,634,721 |
| Feb 20, 2025 | 77.00 | 77.00 | 77.52 | 77.52 | 72.58 | 72.58 | 74.61 | 74.61 | -2.32% | 6,970,700 |
| Feb 19, 2025 | 80.06 | 80.06 | 80.72 | 80.72 | 75.83 | 75.83 | 76.38 | 76.38 | -5.68% | 6,033,534 |
| Feb 18, 2025 | 81.43 | 81.43 | 82.53 | 82.53 | 79.43 | 79.43 | 80.98 | 80.98 | 0.36% | 6,010,137 |
| Feb 14, 2025 | 79.79 | 79.79 | 80.72 | 80.72 | 78.06 | 78.06 | 80.69 | 80.69 | 1.78% | 6,263,300 |
| Feb 13, 2025 | 76.62 | 76.62 | 79.59 | 79.59 | 75.29 | 75.29 | 79.28 | 79.28 | 4.78% | 7,378,800 |
| Feb 12, 2025 | 76.15 | 76.15 | 77.00 | 77.00 | 74.50 | 74.50 | 75.66 | 75.66 | -3.02% | 8,508,100 |
| Feb 11, 2025 | 77.71 | 77.71 | 79.04 | 79.04 | 75.78 | 75.78 | 78.02 | 78.02 | 0.35% | 8,500,348 |
| Feb 10, 2025 | 75.59 | 75.59 | 79.67 | 79.67 | 72.93 | 72.93 | 77.75 | 77.75 | 3.36% | 12,560,400 |
| Feb 7, 2025 | 69.90 | 69.90 | 76.88 | 76.88 | 68.30 | 68.30 | 75.22 | 75.22 | 21.81% | 28,722,500 |
| Feb 6, 2025 | 63.12 | 63.12 | 63.36 | 63.36 | 60.56 | 60.56 | 61.75 | 61.75 | -1.67% | 11,196,315 |
| Feb 5, 2025 | 60.00 | 60.00 | 63.23 | 63.23 | 59.82 | 59.82 | 62.80 | 62.80 | 5.49% | 6,717,065 |
| Feb 4, 2025 | 59.50 | 59.50 | 61.53 | 61.53 | 59.24 | 59.24 | 59.53 | 59.53 | -0.58% | 4,392,500 |
| Feb 3, 2025 | 57.10 | 57.10 | 61.19 | 61.19 | 56.77 | 56.77 | 59.88 | 59.88 | -1.95% | 4,640,032 |