Affirm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	60.41	62.60	60.07	61.68	61.68	2.97%	6,032,045
Jun 17, 2025	60.37	61.20	59.41	59.90	59.90	-1.56%	4,469,267
Jun 16, 2025	59.72	61.68	59.48	60.85	60.85	2.94%	4,354,275
Jun 13, 2025	58.60	60.76	58.53	59.11	59.11	-3.18%	6,529,348
Jun 12, 2025	62.20	62.98	60.83	61.05	61.05	-3.86%	5,143,617
Jun 11, 2025	62.12	65.49	61.55	63.50	63.50	4.10%	9,821,415
Jun 10, 2025	61.60	62.22	59.95	61.00	61.00	-0.55%	5,182,314
Jun 9, 2025	60.05	61.74	59.04	61.34	61.34	4.11%	8,815,286
Jun 6, 2025	57.44	59.81	57.37	58.92	58.92	5.76%	7,235,141
Jun 5, 2025	54.85	57.28	54.43	55.71	55.71	2.54%	6,303,270
Jun 4, 2025	54.74	55.25	53.70	54.33	54.33	-1.15%	4,404,077
Jun 3, 2025	52.90	55.00	52.85	54.96	54.96	3.89%	5,384,562
Jun 2, 2025	52.00	53.21	50.58	52.90	52.90	1.93%	4,393,772
May 30, 2025	51.61	52.16	50.82	51.90	51.90	-0.29%	3,729,680
May 29, 2025	52.29	53.35	51.35	52.05	52.05	2.70%	6,257,266
May 28, 2025	51.03	51.67	49.98	50.68	50.68	-0.98%	3,842,529
May 27, 2025	50.75	51.54	49.80	51.18	51.18	3.81%	5,646,724
May 23, 2025	47.26	49.81	46.71	49.30	49.30	0.67%	6,817,794
May 22, 2025	47.17	49.34	46.89	48.97	48.97	3.66%	5,374,968
May 21, 2025	48.92	49.42	47.17	47.24	47.24	-5.03%	6,722,234
May 20, 2025	51.57	51.75	49.62	49.74	49.74	-3.81%	5,537,981
May 19, 2025	50.22	52.04	49.80	51.71	51.71	-1.64%	4,983,228
May 16, 2025	52.15	52.87	51.40	52.57	52.57	1.58%	6,078,689
May 15, 2025	55.09	55.85	51.66	51.75	51.75	-8.49%	9,640,363
May 14, 2025	54.63	58.14	54.61	56.55	56.55	4.84%	14,760,357
May 13, 2025	53.84	55.56	52.60	53.94	53.94	0.37%	11,413,339
May 12, 2025	49.98	54.10	49.60	53.74	53.74	15.79%	19,801,999
May 9, 2025	50.50	51.20	45.54	46.41	46.41	-14.47%	32,087,254
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