Affirm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	50.19	51.21	46.11	46.38	46.38	-8.68%	6,497,265
Mar 11, 2026	49.83	51.39	49.22	50.79	50.79	2.05%	3,927,875
Mar 10, 2026	51.20	51.50	49.20	49.77	49.77	-2.05%	5,002,019
Mar 9, 2026	50.43	51.38	49.19	50.81	50.81	-1.72%	6,570,277
Mar 6, 2026	51.35	52.40	49.82	51.70	51.70	-1.52%	5,505,232
Mar 5, 2026	51.20	52.86	50.68	52.50	52.50	3.51%	6,171,477
Mar 4, 2026	48.74	51.58	48.36	50.72	50.72	6.04%	7,244,245
Mar 3, 2026	45.28	48.61	43.73	47.83	47.83	2.49%	6,807,887
Mar 2, 2026	45.60	47.47	45.15	46.67	46.67	-0.66%	5,475,754
Feb 27, 2026	48.56	48.97	45.86	46.98	46.98	-6.82%	9,316,416
Feb 26, 2026	48.43	50.84	48.26	50.42	50.42	5.09%	7,164,874
Feb 25, 2026	48.17	48.58	47.28	47.98	47.98	0.23%	8,680,540
Feb 24, 2026	47.13	48.50	46.57	47.87	47.87	1.57%	4,930,551
Feb 23, 2026	49.91	50.62	46.76	47.13	47.13	-7.75%	7,174,349
Feb 20, 2026	50.59	52.89	50.25	51.09	51.09	-1.41%	4,811,394
Feb 19, 2026	49.46	51.95	49.28	51.82	51.82	0.23%	6,456,069
Feb 18, 2026	51.95	52.90	51.00	51.70	51.70	0.19%	6,630,854
Feb 17, 2026	49.73	52.28	49.17	51.60	51.60	3.59%	7,389,163
Feb 13, 2026	50.13	51.08	48.55	49.81	49.81	0.10%	10,260,971
Feb 12, 2026	56.90	57.10	49.60	49.76	49.76	-11.99%	13,681,233
Feb 11, 2026	60.26	60.26	55.01	56.54	56.54	-5.21%	8,204,647
Feb 10, 2026	57.74	62.14	57.50	59.65	59.65	2.93%	9,328,815
Feb 9, 2026	57.03	58.87	55.55	57.95	57.95	1.61%	7,830,584
Feb 6, 2026	60.68	61.10	55.33	57.03	57.03	-4.02%	19,096,247
Feb 5, 2026	59.50	61.89	58.12	59.42	59.42	-4.41%	12,968,482
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