Affirm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	44.72	45.76	43.15	43.24	43.24	-3.09%	6,546,866
Sep 24, 2024	44.60	44.88	42.36	44.62	44.62	-0.11%	10,047,306
Sep 23, 2024	45.24	46.04	44.63	44.67	44.67	-0.58%	7,486,458
Sep 20, 2024	45.00	46.00	43.92	44.93	44.93	-0.11%	10,703,214
Sep 19, 2024	46.58	47.98	44.35	44.98	44.98	1.58%	21,984,232
Sep 18, 2024	43.79	45.63	43.25	44.28	44.28	0.64%	12,468,489
Sep 17, 2024	44.95	45.08	43.32	44.00	44.00	-0.14%	9,613,890
Sep 16, 2024	43.94	45.02	42.45	44.06	44.06	0.11%	9,320,197
Sep 13, 2024	42.39	44.63	42.39	44.01	44.01	5.44%	13,272,665
Sep 12, 2024	40.03	41.88	39.17	41.74	41.74	3.73%	10,209,493
Sep 11, 2024	37.40	40.29	37.14	40.24	40.24	7.97%	11,334,033
Sep 10, 2024	38.17	38.41	35.72	37.27	37.27	-2.36%	9,946,014
Sep 9, 2024	38.75	39.80	38.12	38.17	38.17	-0.70%	7,940,339
Sep 6, 2024	40.10	41.31	37.84	38.44	38.44	-3.03%	9,750,338
Sep 5, 2024	40.31	42.00	39.52	39.64	39.64	-1.47%	9,926,218
Sep 4, 2024	41.00	42.48	39.18	40.23	40.23	-3.27%	12,862,196
Sep 3, 2024	43.78	44.99	40.74	41.59	41.59	-5.50%	16,044,532
Aug 30, 2024	41.50	44.89	40.57	44.01	44.01	5.64%	30,046,483
Aug 29, 2024	39.11	42.87	37.52	41.66	41.66	31.92%	54,415,107
Aug 28, 2024	32.23	32.51	30.46	31.58	31.58	-2.86%	16,394,901
Aug 27, 2024	31.50	32.67	31.50	32.51	32.51	1.98%	8,411,084
Aug 26, 2024	32.46	32.49	31.05	31.88	31.88	1.34%	9,265,922
Aug 23, 2024	30.10	32.17	30.02	31.46	31.46	5.01%	8,112,574
Aug 22, 2024	29.70	31.44	29.62	29.96	29.96	0.71%	9,941,829
Aug 21, 2024	29.32	29.84	28.47	29.75	29.75	1.57%	6,165,817
Aug 20, 2024	30.41	31.46	29.20	29.29	29.29	-3.46%	7,752,033
Aug 19, 2024	28.51	30.38	28.36	30.34	30.34	6.64%	5,782,431
Aug 16, 2024	28.41	28.90	28.15	28.45	28.45	0.28%	4,728,206
Aug 15, 2024	27.30	28.57	27.20	28.37	28.37	6.73%	7,037,238
Aug 14, 2024	26.76	26.88	25.97	26.58	26.58	1.26%	3,875,208
Aug 13, 2024	25.60	26.48	25.35	26.25	26.25	4.29%	5,571,007
Aug 12, 2024	25.33	25.43	24.67	25.17	25.17	-1.06%	4,273,859
Aug 9, 2024	25.34	25.82	24.68	25.44	25.44	0.89%	4,959,717
Aug 8, 2024	24.37	25.27	24.15	25.22	25.22	4.54%	4,250,046
Aug 7, 2024	25.77	26.41	24.10	24.12	24.12	-0.17%	7,062,098
Aug 6, 2024	24.74	24.96	23.89	24.16	24.16	-1.63%	4,455,082
Aug 5, 2024	22.25	25.16	22.25	24.56	24.56	-4.70%	6,907,760
Aug 2, 2024	25.15	25.82	23.95	25.77	25.77	-2.46%	8,237,912
Aug 1, 2024	28.18	28.84	25.97	26.42	26.42	-6.61%	6,952,371
Jul 31, 2024	28.11	29.33	27.80	28.29	28.29	3.02%	7,148,087
Jul 30, 2024	28.55	29.20	27.01	27.46	27.46	2.31%	7,661,270
Jul 29, 2024	27.34	27.80	26.54	26.84	26.84	-0.96%	4,384,118
Jul 26, 2024	27.70	27.70	26.52	27.10	27.10	2.42%	5,121,916
Jul 25, 2024	26.70	27.21	25.89	26.46	26.46	-	4,918,998
Jul 24, 2024	29.12	29.18	26.36	26.46	26.46	-9.82%	6,810,652
Jul 23, 2024	29.56	29.95	29.27	29.34	29.34	-0.98%	2,538,988
Jul 22, 2024	30.36	30.61	29.29	29.63	29.63	-1.10%	3,628,582
Jul 19, 2024	30.58	30.69	29.90	29.96	29.96	-2.92%	4,199,479
Jul 18, 2024	32.05	32.73	30.48	30.86	30.86	-4.37%	6,270,306
Jul 17, 2024	32.32	34.30	31.90	32.27	32.27	-3.56%	8,783,854
Jul 16, 2024	32.40	33.47	32.12	33.46	33.46	4.24%	8,879,682
Jul 15, 2024	29.72	32.36	29.62	32.10	32.10	8.67%	10,723,334
Jul 12, 2024	29.83	30.46	29.39	29.54	29.54	-0.24%	5,904,910
Jul 11, 2024	30.20	30.44	28.87	29.61	29.61	5.11%	8,051,628
Jul 10, 2024	28.59	28.78	27.45	28.17	28.17	-0.67%	4,809,791
Jul 9, 2024	28.02	29.18	27.77	28.36	28.36	0.75%	5,232,120
Jul 8, 2024	28.81	28.81	27.60	28.15	28.15	-1.40%	7,794,493
Jul 5, 2024	28.77	28.88	28.35	28.55	28.55	-1.48%	4,902,712
Jul 3, 2024	29.34	29.54	28.71	28.98	28.98	-1.36%	3,632,762
Jul 2, 2024	29.96	30.13	29.16	29.38	29.38	-1.51%	5,119,129