Affirm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	89.92	92.56	89.28	92.18	92.18	2.52%	9,479,498
Sep 18, 2025	91.64	91.99	89.33	89.91	89.91	-0.54%	5,087,548
Sep 17, 2025	89.72	91.17	87.63	90.40	90.40	0.49%	6,574,937
Sep 16, 2025	89.10	90.31	86.76	89.96	89.96	0.59%	7,330,789
Sep 15, 2025	84.11	89.61	84.11	89.43	89.43	7.64%	10,280,180
Sep 12, 2025	81.90	84.06	79.40	83.08	83.08	2.05%	7,056,476
Sep 11, 2025	85.11	85.68	81.18	81.41	81.41	-4.08%	7,781,321
Sep 10, 2025	90.00	90.14	83.96	84.87	84.87	-4.01%	7,449,237
Sep 9, 2025	86.01	88.90	84.53	88.42	88.42	2.96%	7,362,949
Sep 8, 2025	87.46	88.53	85.76	85.88	85.88	-1.68%	6,400,013
Sep 5, 2025	91.04	93.20	86.44	87.35	87.35	-2.58%	9,276,417
Sep 4, 2025	85.13	91.34	85.13	89.66	89.66	5.10%	14,074,316
Sep 3, 2025	82.92	85.47	82.38	85.31	85.31	3.76%	9,206,108
Sep 2, 2025	85.35	86.22	81.60	82.22	82.22	-7.05%	13,888,619
Aug 29, 2025	92.00	100.00	86.76	88.46	88.46	10.59%	43,192,918
Aug 28, 2025	78.25	81.05	78.00	79.99	79.99	3.09%	13,987,415
Aug 27, 2025	77.65	78.95	76.43	77.59	77.59	-0.46%	6,791,265
Aug 26, 2025	78.33	79.53	77.75	77.95	77.95	0.72%	19,333,150
Aug 25, 2025	78.93	79.75	76.34	77.39	77.39	-2.64%	5,661,438
Aug 22, 2025	74.29	80.41	74.15	79.49	79.49	6.71%	8,391,529
Aug 21, 2025	72.43	74.96	71.78	74.49	74.49	2.07%	3,330,773
Aug 20, 2025	73.54	74.97	70.74	72.98	72.98	-1.19%	4,958,046
Aug 19, 2025	76.77	77.22	73.35	73.86	73.86	-5.60%	5,990,823
Aug 18, 2025	78.65	80.16	77.88	78.24	78.24	-0.61%	4,134,110
Aug 15, 2025	76.93	78.89	76.10	78.72	78.72	2.21%	4,580,380
Aug 14, 2025	76.19	77.52	74.92	77.02	77.02	-0.89%	5,221,967
Aug 13, 2025	78.66	78.78	76.86	77.71	77.71	1.07%	4,084,260
Aug 12, 2025	74.97	77.48	74.34	76.89	76.89	5.37%	5,046,623
Aug 11, 2025	71.29	74.19	69.80	72.97	72.97	0.88%	4,722,605
Aug 8, 2025	79.38	79.38	71.25	72.33	72.33	-8.40%	9,328,618
Aug 7, 2025	78.37	79.69	76.69	78.96	78.96	2.17%	5,277,551
Aug 6, 2025	75.00	77.74	74.30	77.28	77.28	3.23%	6,297,643
Aug 5, 2025	75.05	75.13	71.36	74.86	74.86	0.09%	6,531,558
Aug 4, 2025	68.00	75.16	67.61	74.79	74.79	12.62%	9,889,560
Aug 1, 2025	65.45	67.30	62.62	66.41	66.41	-3.14%	4,964,677
Jul 31, 2025	67.87	69.53	67.20	68.56	68.56	1.68%	4,453,722
Jul 30, 2025	67.96	69.42	66.53	67.43	67.43	-0.78%	4,896,924
Jul 29, 2025	68.07	69.60	66.34	67.96	67.96	0.67%	3,905,359
Jul 28, 2025	68.00	68.40	67.10	67.51	67.51	0.63%	2,310,737
Jul 25, 2025	65.84	67.51	65.68	67.09	67.09	1.93%	3,058,779
Jul 24, 2025	65.62	66.89	65.33	65.82	65.82	0.27%	3,080,706
Jul 23, 2025	66.00	66.08	64.04	65.64	65.64	0.32%	4,010,108
Jul 22, 2025	66.43	66.75	63.68	65.43	65.43	-1.98%	5,163,341
Jul 21, 2025	70.34	71.18	66.73	66.75	66.75	-3.12%	4,640,525
Jul 18, 2025	69.39	70.40	66.94	68.90	68.90	-0.82%	4,210,883
Jul 17, 2025	68.80	69.99	67.48	69.47	69.47	3.36%	7,515,790
Jul 16, 2025	67.03	67.70	65.33	67.21	67.21	1.60%	4,961,400
Jul 15, 2025	64.30	67.06	63.40	66.15	66.15	3.28%	5,442,037
Jul 14, 2025	62.26	65.24	62.04	64.05	64.05	-1.04%	7,617,749
Jul 11, 2025	67.96	69.91	64.50	64.72	64.72	-5.58%	8,046,015