Affirm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	50.59	52.89	50.25	51.09	51.09	-1.41%	4,591,972
Feb 19, 2026	49.46	51.95	49.28	51.82	51.82	0.23%	6,353,663
Feb 18, 2026	51.95	52.90	51.00	51.70	51.70	0.19%	6,539,656
Feb 17, 2026	49.73	52.28	49.17	51.60	51.60	3.59%	7,313,405
Feb 13, 2026	50.13	51.08	48.55	49.81	49.81	0.10%	10,047,922
Feb 12, 2026	56.90	57.10	49.60	49.76	49.76	-11.99%	13,644,882
Feb 11, 2026	60.26	60.26	55.01	56.54	56.54	-5.21%	8,169,248
Feb 10, 2026	57.74	62.14	57.50	59.65	59.65	2.93%	9,322,542
Feb 9, 2026	57.03	58.87	55.55	57.95	57.95	1.61%	7,755,194
Feb 6, 2026	60.68	61.10	55.33	57.03	57.03	-4.02%	19,047,004
Feb 5, 2026	59.50	61.89	58.12	59.42	59.42	-4.41%	12,582,216
Feb 4, 2026	61.15	62.21	58.95	62.16	62.16	0.81%	8,228,980
Feb 3, 2026	64.33	64.62	59.65	61.66	61.66	-0.53%	8,511,521
Feb 2, 2026	59.32	62.70	59.00	61.99	61.99	2.80%	5,655,943
Jan 30, 2026	62.64	62.64	59.69	60.30	60.30	-3.98%	5,553,297
Jan 29, 2026	65.25	65.34	61.37	62.80	62.80	-3.92%	7,745,247
Jan 28, 2026	69.00	69.37	64.85	65.36	65.36	-4.99%	6,932,963
Jan 27, 2026	71.03	71.15	68.00	68.79	68.79	0.12%	4,967,685
Jan 26, 2026	71.00	71.34	68.55	68.71	68.71	-3.81%	4,509,628
Jan 23, 2026	72.65	72.97	70.68	71.43	71.43	-1.93%	3,851,176
Jan 22, 2026	72.81	74.22	70.90	72.84	72.84	1.50%	4,591,654
Jan 21, 2026	70.54	74.14	70.00	71.76	71.76	0.93%	6,073,935
Jan 20, 2026	71.00	73.28	70.81	71.10	71.10	-4.90%	4,708,169
Jan 16, 2026	72.26	75.90	72.05	74.76	74.76	4.11%	5,618,153
Jan 15, 2026	73.67	74.12	71.56	71.81	71.81	-1.10%	4,515,963
Jan 14, 2026	75.50	75.60	70.33	72.61	72.61	-4.42%	8,159,765
Jan 13, 2026	76.00	76.43	72.30	75.97	75.97	-0.55%	6,560,174
Jan 12, 2026	84.14	84.65	75.25	76.39	76.39	-6.61%	11,495,185
Jan 9, 2026	82.25	82.99	79.83	81.80	81.80	0.23%	2,649,571
Jan 8, 2026	82.33	82.86	79.88	81.61	81.61	-1.73%	3,259,770
Jan 7, 2026	82.38	83.90	81.56	83.05	83.05	0.85%	3,707,741
Jan 6, 2026	81.63	82.50	78.63	82.35	82.35	1.92%	3,600,564
Jan 5, 2026	74.17	81.41	74.01	80.80	80.80	9.14%	7,656,486
Jan 2, 2026	75.00	75.46	72.86	74.03	74.03	-0.54%	4,112,006
Dec 31, 2025	75.88	76.23	74.23	74.43	74.43	-1.87%	2,527,516
Dec 30, 2025	75.39	76.49	75.20	75.85	75.85	0.45%	1,986,171
Dec 29, 2025	74.94	76.30	74.48	75.51	75.51	-0.40%	2,070,909
Dec 26, 2025	75.47	76.20	74.90	75.81	75.81	-0.24%	2,072,053
Dec 24, 2025	75.32	76.44	74.04	75.99	75.99	0.46%	1,572,477
Dec 23, 2025	77.47	78.22	74.69	75.64	75.64	-3.73%	3,707,413
Dec 22, 2025	76.94	78.98	76.47	78.57	78.57	3.08%	3,633,508
Dec 19, 2025	77.16	78.50	76.13	76.22	76.22	-0.20%	8,519,879
Dec 18, 2025	74.60	78.32	73.68	76.37	76.37	6.01%	7,668,719
Dec 17, 2025	73.36	75.73	71.74	72.04	72.04	-1.84%	6,827,641
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