Affirm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	65.25	65.34	61.37	62.80	62.80	-3.92%	7,718,423
Jan 28, 2026	69.00	69.37	64.85	65.36	65.36	-4.99%	6,880,851
Jan 27, 2026	71.03	71.15	68.00	68.79	68.79	0.12%	4,951,391
Jan 26, 2026	71.00	71.34	68.55	68.71	68.71	-3.81%	4,487,294
Jan 23, 2026	72.65	72.97	70.68	71.43	71.43	-1.93%	3,824,464
Jan 22, 2026	72.81	74.22	70.90	72.84	72.84	1.50%	4,572,028
Jan 21, 2026	70.54	74.14	70.00	71.76	71.76	0.93%	6,014,503
Jan 20, 2026	71.00	73.28	70.81	71.10	71.10	-4.90%	4,707,355
Jan 16, 2026	72.26	75.90	72.05	74.76	74.76	4.11%	5,543,778
Jan 15, 2026	73.67	74.12	71.56	71.81	71.81	-1.10%	4,476,727
Jan 14, 2026	75.50	75.60	70.33	72.61	72.61	-4.42%	8,138,221
Jan 13, 2026	76.00	76.43	72.30	75.97	75.97	-0.55%	6,553,260
Jan 12, 2026	84.14	84.65	75.25	76.39	76.39	-6.61%	11,459,743
Jan 9, 2026	82.25	82.99	79.83	81.80	81.80	0.23%	2,636,196
Jan 8, 2026	82.33	82.86	79.88	81.61	81.61	-1.73%	3,244,279
Jan 7, 2026	82.38	83.90	81.56	83.05	83.05	0.85%	3,683,655
Jan 6, 2026	81.63	82.50	78.63	82.35	82.35	1.92%	3,576,279
Jan 5, 2026	74.17	81.41	74.01	80.80	80.80	9.14%	7,599,710
Jan 2, 2026	75.00	75.46	72.86	74.03	74.03	-0.54%	4,096,178
Dec 31, 2025	75.88	76.23	74.23	74.43	74.43	-1.87%	2,474,553
Dec 30, 2025	75.39	76.49	75.20	75.85	75.85	0.45%	1,963,623
Dec 29, 2025	74.94	76.30	74.48	75.51	75.51	-0.40%	2,057,252
Dec 26, 2025	75.47	76.20	74.90	75.81	75.81	-0.24%	2,064,656
Dec 24, 2025	75.32	76.44	74.04	75.99	75.99	0.46%	1,549,265
Dec 23, 2025	77.47	78.22	74.69	75.64	75.64	-3.73%	3,692,517
Dec 22, 2025	76.94	78.98	76.47	78.57	78.57	3.08%	3,582,624
Dec 19, 2025	77.16	78.50	76.13	76.22	76.22	-0.20%	8,498,255
Dec 18, 2025	74.60	78.32	73.68	76.37	76.37	6.01%	7,665,533
Dec 17, 2025	73.36	75.73	71.74	72.04	72.04	-1.84%	6,727,892
Dec 16, 2025	65.00	73.98	64.90	73.39	73.39	11.77%	11,011,747
Dec 15, 2025	67.77	68.29	65.31	65.66	65.66	-2.36%	4,784,507
Dec 12, 2025	68.32	69.20	66.48	67.25	67.25	-2.58%	3,926,666
Dec 11, 2025	70.06	70.36	65.60	69.03	69.03	-2.58%	6,395,035
Dec 10, 2025	68.00	71.12	67.99	70.86	70.86	3.57%	4,164,674
Dec 9, 2025	67.45	69.94	67.09	68.42	68.42	0.46%	3,303,640
Dec 8, 2025	68.38	68.50	66.72	68.11	68.11	0.18%	4,186,451
Dec 5, 2025	68.45	68.61	67.30	67.99	67.99	-1.02%	3,435,163
Dec 4, 2025	69.20	69.36	66.66	68.69	68.69	-1.36%	5,115,506
Dec 3, 2025	66.84	70.70	66.61	69.64	69.64	3.91%	5,126,041
Dec 2, 2025	69.50	71.86	66.61	67.02	67.02	-2.96%	7,183,959
Dec 1, 2025	70.30	72.14	68.82	69.07	69.07	-2.66%	4,402,924
Nov 28, 2025	69.35	71.24	69.00	70.95	70.95	3.13%	2,148,710
Nov 26, 2025	69.42	70.12	68.79	68.80	68.80	-0.04%	3,232,593
Nov 25, 2025	66.50	69.13	66.07	68.83	68.83	2.90%	6,118,718
Nov 24, 2025	65.00	67.29	64.28	66.89	66.89	3.90%	5,744,621
Nov 21, 2025	63.00	65.12	60.29	64.38	64.38	2.94%	5,428,656
Nov 20, 2025	67.65	68.65	62.45	62.54	62.54	-4.30%	6,111,509
Nov 19, 2025	65.81	66.60	63.06	65.35	65.35	-0.52%	4,762,919
Nov 18, 2025	66.63	67.46	65.23	65.69	65.69	-3.64%	5,000,758
Nov 17, 2025	69.60	70.39	66.21	68.17	68.17	-3.32%	5,807,112