Affirm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	65.94	66.58	61.61	61.71	61.71	-4.38%	4,827,777
Feb 26, 2025	64.85	66.67	63.58	64.54	64.54	0.91%	3,948,635
Feb 25, 2025	65.73	66.44	61.42	63.96	63.96	-3.83%	7,325,518
Feb 24, 2025	68.91	69.20	63.06	66.51	66.51	-2.98%	8,145,827
Feb 21, 2025	75.37	75.64	68.29	68.55	68.55	-8.12%	6,634,721
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