AFRM: Affirm Holdings Inc.

As of Friday, August 22nd, 2025

$ 79.49

+5.00 +6.71%

Open: 74.29
High: 80.41
Low: 74.15
Volume: 8,351,499
Previous Close on Thursday, August 21st, 2025

$ 74.49

+1.51 +2.07%

Open: 72.43
High: 74.96
Low: 71.78
Volume: 3,326,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 74.29 80.41 74.15 79.49 8,351,499 +5.00 +6.71
2025-08-21 72.43 74.96 71.78 74.49 3,326,123 +1.51 +2.07
2025-08-20 73.54 74.97 70.74 72.98 4,952,679 -0.88 -1.19
2025-08-19 76.77 77.22 73.35 73.86 5,982,130 -4.38 -5.60
2025-08-18 78.65 80.16 77.88 78.24 4,109,246 -0.48 -0.61
2025-08-15 76.93 78.89 76.10 78.72 4,226,628 +1.70 +2.21
2025-08-14 76.19 77.52 74.92 77.02 5,204,144 -0.69 -0.89
2025-08-13 78.66 78.78 76.86 77.71 4,059,718 +0.83 +1.07
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.41
On 2025-08-22		 70.74
On 2025-08-20		 0.77 0.98 80.16
On 2025-08-18		 70.74
On 2025-08-20		 -11.75 75.81
10D 80.41
On 2025-08-22		 69.80
On 2025-08-11		 7.16 9.90 80.16
On 2025-08-18		 70.74
On 2025-08-20		 -11.75 76.24
20D 80.41
On 2025-08-22		 62.62
On 2025-08-01		 12.40 18.48 79.69
On 2025-08-07		 69.80
On 2025-08-11		 -12.41 73.92
WTD 80.41
On 2025-08-22		 70.74
On 2025-08-20		 0.77 0.98 80.16
On 2025-08-18		 70.74
On 2025-08-20		 -11.75 75.81
MTD 80.41
On 2025-08-22		 62.62
On 2025-08-01		 10.93 15.94 79.69
On 2025-08-07		 69.80
On 2025-08-11		 -12.41 75.44
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CHEF

The Chefs' Warehouse Inc.

64.08 +2.30 +3.72 317,952
CCL

Carnival Corporation

31.30 +2.03 +6.94 27,142,984
ATGE

Adtalem Global Education Inc.

134.88 +1.99 +1.50 552,651
HELE

Helen of Troy Ltd.

24.11 +0.97 +4.19 762,048
AFRM

Affirm Holdings Inc.

79.49 +5.00 +6.71 8,351,499