Affirm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	50.50	51.20	45.54	46.41	46.41	-14.47%	31,961,672
May 8, 2025	53.58	55.76	53.30	54.26	54.26	5.28%	17,051,804
May 7, 2025	50.74	52.20	50.03	51.54	51.54	1.06%	5,387,323
May 6, 2025	51.05	51.81	50.40	51.00	51.00	-2.09%	5,236,319
May 5, 2025	51.39	53.26	51.38	52.09	52.09	-0.48%	4,896,122
May 2, 2025	50.76	52.62	50.65	52.34	52.34	5.21%	7,570,328
May 1, 2025	51.33	52.15	49.68	49.75	49.75	-0.02%	6,100,542
Apr 30, 2025	47.66	50.20	46.48	49.76	49.76	-1.27%	6,021,577
Apr 29, 2025	50.10	52.99	49.57	50.40	50.40	2.50%	7,375,586
Apr 28, 2025	49.75	50.15	47.92	49.17	49.17	0.16%	4,703,174
Apr 25, 2025	48.65	50.17	47.76	49.09	49.09	1.85%	4,719,385
Apr 24, 2025	47.30	49.17	47.24	48.20	48.20	2.90%	7,794,109
Apr 23, 2025	46.66	48.91	46.47	46.84	46.84	6.89%	7,622,029
Apr 22, 2025	41.95	44.48	41.59	43.82	43.82	7.80%	6,223,703
Apr 21, 2025	41.30	41.81	39.42	40.65	40.65	-3.44%	5,179,480
Apr 17, 2025	40.72	42.76	40.65	42.10	42.10	3.29%	4,765,111
Apr 16, 2025	40.14	41.08	39.35	40.76	40.76	-2.00%	4,913,994
Apr 15, 2025	40.52	41.97	40.52	41.59	41.59	1.99%	4,915,128
Apr 14, 2025	41.73	42.68	40.01	40.78	40.78	0.72%	6,144,769
Apr 11, 2025	40.77	40.94	38.33	40.49	40.49	-0.61%	9,164,830
Apr 10, 2025	42.20	42.73	39.12	40.74	40.74	-8.04%	9,017,752
Apr 9, 2025	36.88	45.55	36.51	44.30	44.30	21.54%	15,583,375
Apr 8, 2025	40.25	41.12	35.61	36.45	36.45	-2.98%	11,402,502
Apr 7, 2025	32.71	40.08	32.32	37.57	37.57	5.09%	17,242,734
Apr 4, 2025	35.60	36.17	30.90	35.75	35.75	-8.12%	18,898,124
Apr 3, 2025	43.19	43.82	37.73	38.91	38.91	-18.51%	17,030,274
Apr 2, 2025	44.45	48.75	44.20	47.75	47.75	4.92%	5,403,210
Apr 1, 2025	44.44	46.62	44.10	45.51	45.51	0.71%	3,881,486
Mar 31, 2025	44.19	45.70	42.40	45.19	45.19	-2.19%	4,968,307
Mar 28, 2025	46.92	47.23	45.03	46.20	46.20	-2.49%	4,959,320
Mar 27, 2025	47.88	48.15	45.80	47.38	47.38	-1.95%	4,646,448
Mar 26, 2025	50.76	50.85	48.00	48.32	48.32	-5.12%	4,986,033
Mar 25, 2025	52.87	53.47	50.36	50.93	50.93	-3.06%	7,858,103
Mar 24, 2025	51.52	52.68	51.21	52.54	52.54	5.29%	6,161,850
Mar 21, 2025	46.80	50.18	46.52	49.90	49.90	4.07%	5,966,761
Mar 20, 2025	46.87	49.94	46.81	47.95	47.95	0.50%	7,514,139
Mar 19, 2025	44.33	48.37	44.33	47.71	47.71	9.18%	10,958,990
Mar 18, 2025	46.82	47.05	43.40	43.70	43.70	-8.88%	10,605,204
Mar 17, 2025	46.51	48.06	42.19	47.96	47.96	-4.23%	29,973,299
Mar 14, 2025	48.33	50.42	48.33	50.08	50.08	6.78%	6,320,912
Mar 13, 2025	48.23	48.92	45.53	46.90	46.90	-3.91%	5,719,171
Mar 12, 2025	49.46	50.74	47.12	48.81	48.81	4.36%	8,214,070
Mar 11, 2025	46.98	47.77	44.76	46.77	46.77	0.80%	10,154,864
Mar 10, 2025	49.38	49.78	44.16	46.40	46.40	-10.72%	9,307,219
Mar 7, 2025	52.79	53.24	47.74	51.97	51.97	-1.27%	11,914,915
Mar 6, 2025	57.05	58.53	52.45	52.64	52.64	-10.25%	6,991,842
Mar 5, 2025	58.12	59.57	55.86	58.65	58.65	2.88%	6,352,623
Mar 4, 2025	58.50	60.20	54.85	57.01	57.01	-7.84%	12,335,699
Mar 3, 2025	65.06	67.00	61.24	61.86	61.86	-3.57%	7,066,335
Feb 28, 2025	60.59	64.30	60.27	64.15	64.15	3.95%	5,553,719