Affirm Inc. (AFRM)
NASDAQ: AFRM
· Real-Time Price · USD
76.03
-1.91 (-2.45%)
At close: Sep 26, 2025, 3:59 PM
76.03
0.00%
After-hours: Sep 26, 2025, 07:55 PM EDT
AFRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.00 | 78.75 | 75.21 | 76.03 | 76.03 | -2.45% | 6,123,632 |
| Sep 25, 2025 | 78.81 | 80.19 | 77.55 | 77.94 | 77.94 | -4.40% | 6,659,200 |
| Sep 24, 2025 | 84.12 | 85.08 | 81.42 | 81.53 | 81.53 | -1.45% | 5,427,809 |
| Sep 23, 2025 | 89.77 | 89.84 | 82.54 | 82.73 | 82.73 | -8.20% | 7,727,711 |
| Sep 22, 2025 | 91.02 | 91.08 | 87.67 | 90.12 | 90.12 | -2.23% | 6,957,032 |
| Sep 19, 2025 | 89.92 | 92.56 | 89.28 | 92.18 | 92.18 | 2.52% | 9,494,200 |
| Sep 18, 2025 | 91.64 | 91.99 | 89.33 | 89.91 | 89.91 | -0.54% | 5,087,548 |
| Sep 17, 2025 | 89.72 | 91.17 | 87.63 | 90.40 | 90.40 | 0.49% | 6,574,937 |
| Sep 16, 2025 | 89.10 | 90.31 | 86.76 | 89.96 | 89.96 | 0.59% | 7,330,800 |
| Sep 15, 2025 | 84.11 | 89.61 | 84.11 | 89.43 | 89.43 | 7.64% | 10,280,200 |
| Sep 12, 2025 | 81.90 | 84.06 | 79.40 | 83.08 | 83.08 | 2.05% | 7,056,500 |
| Sep 11, 2025 | 85.11 | 85.68 | 81.18 | 81.41 | 81.41 | -4.08% | 7,781,321 |
| Sep 10, 2025 | 90.00 | 90.14 | 83.96 | 84.87 | 84.87 | -4.01% | 7,449,237 |
| Sep 9, 2025 | 86.01 | 88.90 | 84.53 | 88.42 | 88.42 | 2.96% | 7,362,949 |
| Sep 8, 2025 | 87.46 | 88.53 | 85.76 | 85.88 | 85.88 | -1.68% | 6,400,013 |
| Sep 5, 2025 | 91.04 | 93.20 | 86.44 | 87.35 | 87.35 | -2.58% | 9,276,417 |
| Sep 4, 2025 | 85.13 | 91.34 | 85.13 | 89.66 | 89.66 | 5.10% | 14,074,316 |
| Sep 3, 2025 | 82.92 | 85.47 | 82.38 | 85.31 | 85.31 | 3.76% | 9,253,000 |
| Sep 2, 2025 | 85.35 | 86.22 | 81.60 | 82.22 | 82.22 | -7.05% | 13,888,619 |
| Aug 29, 2025 | 92.00 | 100.00 | 86.76 | 88.46 | 88.46 | 10.59% | 43,192,918 |