Affirm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2025	69.11	69.37	67.19	68.55	68.55	-0.76%	4,056,699
Jul 9, 2025	68.75	69.50	67.74	69.07	69.07	1.98%	4,035,048
Jul 8, 2025	71.35	73.11	66.87	67.73	67.73	-4.91%	6,666,185
Jul 7, 2025	68.00	71.38	67.69	71.23	71.23	2.95%	5,821,188
Jul 3, 2025	68.92	69.77	68.40	69.19	69.19	1.20%	2,297,428
Jul 2, 2025	67.42	68.76	67.04	68.37	68.37	1.89%	4,166,630
Jul 1, 2025	68.12	69.81	66.54	67.10	67.10	-2.95%	5,526,203
Jun 30, 2025	69.36	69.75	68.05	69.14	69.14	1.59%	4,775,881
Jun 27, 2025	66.88	69.28	66.46	68.06	68.06	1.73%	12,480,210
Jun 26, 2025	66.90	67.52	65.76	66.90	66.90	0.98%	4,897,947
Jun 25, 2025	66.17	66.51	65.09	66.25	66.25	0.90%	4,417,983
Jun 24, 2025	64.99	66.07	63.67	65.66	65.66	5.58%	7,330,971
Jun 23, 2025	61.35	62.78	59.68	62.19	62.19	0.21%	4,296,056
Jun 20, 2025	62.32	62.88	61.48	62.06	62.06	0.62%	4,489,512
Jun 18, 2025	60.41	62.60	60.07	61.68	61.68	2.97%	6,043,158
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