Affirm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	77.00	77.52	72.58	74.61	74.61	-2.32%	6,970,680
Feb 19, 2025	80.06	80.72	75.83	76.38	76.38	-5.68%	6,033,534
Feb 18, 2025	81.43	82.53	79.43	80.98	80.98	0.36%	6,010,137
Feb 14, 2025	79.79	80.72	78.06	80.69	80.69	1.78%	6,263,253
Feb 13, 2025	76.62	79.59	75.29	79.28	79.28	4.78%	7,378,761
Feb 12, 2025	76.15	77.00	74.50	75.66	75.66	-3.02%	8,508,097
Feb 11, 2025	77.71	79.04	75.78	78.02	78.02	0.35%	8,500,348
Feb 10, 2025	75.59	79.67	72.93	77.75	77.75	3.36%	12,560,355
Feb 7, 2025	69.90	76.88	68.30	75.22	75.22	21.81%	28,722,462
Feb 6, 2025	63.12	63.36	60.56	61.75	61.75	-1.67%	11,196,315
Feb 5, 2025	60.00	63.23	59.82	62.80	62.80	5.49%	6,717,065
Feb 4, 2025	59.50	61.53	59.24	59.53	59.53	-0.58%	4,392,450
Feb 3, 2025	57.10	61.19	56.77	59.88	59.88	-1.95%	4,640,032
Jan 31, 2025	62.73	63.09	60.02	61.07	61.07	-1.66%	4,230,532
Jan 30, 2025	59.41	62.30	59.33	62.10	62.10	5.34%	5,658,014
Jan 29, 2025	56.75	59.45	56.21	58.95	58.95	2.27%	5,083,947
Jan 28, 2025	56.36	57.93	54.63	57.64	57.64	4.48%	4,896,876
Jan 27, 2025	53.37	55.26	52.13	55.17	55.17	-1.00%	5,043,363
Jan 24, 2025	59.04	59.44	55.26	55.73	55.73	-1.81%	6,417,871
Jan 23, 2025	55.36	56.81	54.83	56.76	56.76	0.57%	4,214,593
Jan 22, 2025	56.58	56.93	55.20	56.44	56.44	-0.56%	3,750,383
Jan 21, 2025	56.97	58.10	55.92	56.76	56.76	-2.12%	5,036,152
Jan 17, 2025	59.10	59.41	57.95	57.99	57.99	-0.02%	4,261,701
Jan 16, 2025	58.94	60.36	57.58	58.00	58.00	-0.36%	6,066,783
Jan 15, 2025	60.45	61.27	57.42	58.21	58.21	5.17%	8,389,559
Jan 14, 2025	56.65	57.08	54.65	55.35	55.35	1.21%	4,650,938
Jan 13, 2025	53.45	54.71	52.65	54.69	54.69	-1.12%	7,080,897
Jan 10, 2025	57.34	57.88	54.77	55.31	55.31	-5.73%	7,679,389
Jan 8, 2025	60.82	62.05	58.58	58.67	58.67	-4.27%	4,486,462
Jan 7, 2025	65.47	66.33	60.56	61.29	61.29	-5.84%	4,526,071
Jan 6, 2025	67.68	68.20	64.59	65.09	65.09	-2.12%	4,803,701
Jan 3, 2025	62.32	66.53	62.32	66.50	66.50	6.38%	4,351,409
Jan 2, 2025	62.23	64.02	60.85	62.51	62.51	2.64%	5,079,746
Dec 31, 2024	62.82	63.23	60.56	60.90	60.90	-2.76%	3,924,530
Dec 30, 2024	63.37	64.03	62.15	62.63	62.63	-3.11%	3,968,895
Dec 27, 2024	66.07	66.50	63.74	64.64	64.64	-3.31%	3,585,582
Dec 26, 2024	65.51	67.35	65.12	66.85	66.85	1.44%	2,565,232
Dec 24, 2024	65.61	66.08	64.54	65.90	65.90	1.46%	1,631,293
Dec 23, 2024	65.57	65.57	62.83	64.95	64.95	-1.05%	3,726,592
Dec 20, 2024	62.37	66.70	61.90	65.64	65.64	4.19%	8,708,323
Dec 19, 2024	64.72	67.35	62.50	63.00	63.00	-0.54%	8,404,343
Dec 18, 2024	71.50	73.02	62.34	63.34	63.34	-10.65%	18,295,323
Dec 17, 2024	70.24	72.10	66.67	70.89	70.89	-2.70%	10,009,220
Dec 16, 2024	71.09	73.34	69.43	72.86	72.86	3.06%	6,832,286
Dec 13, 2024	71.03	72.44	67.78	70.70	70.70	2.81%	8,352,301
Dec 12, 2024	69.40	71.60	67.64	68.77	68.77	-1.66%	4,675,042
Dec 11, 2024	67.38	70.86	67.27	69.93	69.93	5.44%	5,536,854
Dec 10, 2024	68.63	70.15	65.83	66.32	66.32	-3.63%	5,277,865
Dec 9, 2024	71.69	72.26	67.12	68.82	68.82	-4.26%	6,484,737
Dec 6, 2024	69.48	72.28	68.51	71.88	71.88	5.16%	6,504,304
Dec 5, 2024	72.48	72.82	68.27	68.35	68.35	-5.07%	9,031,549
Dec 4, 2024	71.00	72.19	69.85	72.00	72.00	1.75%	6,178,198
Dec 3, 2024	67.74	71.77	67.33	70.76	70.76	3.47%	8,161,022
Dec 2, 2024	71.89	72.10	67.32	68.39	68.39	-2.31%	12,149,195
Nov 29, 2024	69.20	70.88	68.52	70.01	70.01	2.40%	5,068,048
Nov 27, 2024	67.26	69.07	66.29	68.37	68.37	3.17%	6,757,997
Nov 26, 2024	68.00	69.52	65.69	66.27	66.27	-4.44%	8,839,565
Nov 25, 2024	68.19	70.20	67.01	69.35	69.35	4.21%	8,334,761
Nov 22, 2024	67.25	70.03	66.06	66.55	66.55	1.23%	12,428,374
Nov 21, 2024	63.23	66.61	62.53	65.74	65.74	4.04%	10,112,445
Nov 20, 2024	64.10	64.56	61.88	63.19	63.19	-1.20%	7,736,714
Nov 19, 2024	60.16	64.01	59.89	63.96	63.96	3.06%	11,505,134
Nov 18, 2024	57.41	62.88	57.35	62.06	62.06	10.53%	17,391,376
Nov 15, 2024	53.00	57.50	51.70	56.15	56.15	5.53%	17,805,303
Nov 14, 2024	55.18	55.18	52.98	53.21	53.21	-2.94%	8,271,662
Nov 13, 2024	58.50	59.27	53.84	54.82	54.82	-4.81%	12,689,958
Nov 12, 2024	55.67	57.93	54.86	57.59	57.59	0.01%	18,858,492
Nov 11, 2024	47.99	57.76	47.98	57.59	57.59	23.89%	31,223,120
Nov 8, 2024	48.10	48.10	42.68	46.48	46.48	-4.73%	26,571,716
Nov 7, 2024	51.42	51.60	48.30	48.79	48.79	-2.42%	19,168,042
Nov 6, 2024	48.85	50.05	47.68	50.00	50.00	9.65%	12,850,677
Nov 5, 2024	43.62	46.14	43.33	45.60	45.60	4.37%	7,255,194
Nov 4, 2024	43.42	44.85	43.05	43.69	43.69	1.09%	6,609,331
Nov 1, 2024	44.12	44.34	42.05	43.22	43.22	-1.44%	6,690,803
Oct 31, 2024	44.39	45.29	42.78	43.85	43.85	-3.07%	7,558,764
Oct 30, 2024	42.44	46.27	42.40	45.24	45.24	5.53%	10,627,745
Oct 29, 2024	41.97	42.98	41.09	42.87	42.87	1.78%	7,591,101
Oct 28, 2024	41.87	43.54	41.50	42.12	42.12	3.49%	8,919,079
Oct 25, 2024	42.25	42.47	40.63	40.70	40.70	-3.16%	5,592,293
Oct 24, 2024	42.49	43.33	41.35	42.03	42.03	0.53%	5,950,932
Oct 23, 2024	43.48	44.41	41.49	41.81	41.81	-4.96%	7,321,223
Oct 22, 2024	43.32	44.01	42.93	43.99	43.99	0.78%	4,149,023
Oct 21, 2024	45.24	46.00	43.42	43.65	43.65	-2.00%	5,793,407
Oct 18, 2024	44.18	45.13	42.52	44.54	44.54	1.39%	8,920,801
Oct 17, 2024	47.40	47.71	43.65	43.93	43.93	-8.42%	13,088,345
Oct 16, 2024	48.20	48.50	46.80	47.97	47.97	0.23%	5,416,773
Oct 15, 2024	49.34	50.09	47.23	47.86	47.86	-2.84%	9,262,176
Oct 14, 2024	47.20	49.60	46.21	49.26	49.26	4.63%	17,770,003
Oct 11, 2024	43.30	48.40	43.21	47.08	47.08	12.07%	19,657,550
Oct 10, 2024	42.53	43.23	41.63	42.01	42.01	-2.87%	7,460,717
Oct 9, 2024	42.90	43.83	41.53	43.25	43.25	5.10%	13,616,086
Oct 8, 2024	40.75	41.70	39.27	41.15	41.15	6.61%	12,998,313
Oct 7, 2024	39.38	39.59	38.14	38.60	38.60	-1.93%	5,238,527
Oct 4, 2024	39.46	39.64	37.31	39.36	39.36	2.23%	7,271,055
Oct 3, 2024	38.71	39.19	37.74	38.50	38.50	-1.41%	3,803,125
Oct 2, 2024	38.38	39.53	37.90	39.05	39.05	1.48%	5,892,160
Oct 1, 2024	40.91	41.01	38.37	38.48	38.48	-5.73%	6,232,089
Sep 30, 2024	40.54	41.95	40.02	40.82	40.82	-0.83%	5,843,385
Sep 27, 2024	42.19	42.69	40.87	41.16	41.16	-1.15%	5,092,154
Sep 26, 2024	43.54	43.79	41.38	41.64	41.64	-3.70%	7,830,665