Affirm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	75.87	80.47	75.57	79.49	79.49	3.44%	8,642,421
Jun 25, 2026	78.13	79.20	76.09	76.85	76.85	-1.04%	3,618,542
Jun 24, 2026	72.76	79.97	72.24	77.66	77.66	8.12%	5,788,820
Jun 23, 2026	69.96	72.33	69.61	71.83	71.83	-0.51%	2,793,741
Jun 22, 2026	74.02	75.50	71.77	72.20	72.20	-2.33%	3,331,589
Jun 18, 2026	71.91	74.75	71.91	73.92	73.92	4.51%	4,480,095
Jun 17, 2026	74.12	77.10	70.59	70.73	70.73	-5.30%	6,140,405
Jun 16, 2026	72.50	75.74	72.00	74.69	74.69	3.88%	6,014,661
Jun 15, 2026	69.00	73.45	68.47	71.90	71.90	8.66%	6,543,878
Jun 12, 2026	66.81	67.50	64.12	66.17	66.17	-0.48%	3,026,100
Jun 11, 2026	62.54	66.55	61.18	66.49	66.49	5.86%	4,661,670
Jun 10, 2026	63.65	66.21	62.70	62.81	62.81	-3.53%	4,507,584
Jun 9, 2026	65.90	68.70	62.84	65.11	65.11	-0.53%	3,087,308
Jun 8, 2026	64.01	66.18	62.48	65.46	65.46	2.91%	3,554,162
Jun 5, 2026	67.19	68.12	62.44	63.61	63.61	-7.41%	3,849,310
Jun 4, 2026	67.20	69.15	65.88	68.70	68.70	3.67%	4,697,821
Jun 3, 2026	69.63	70.65	64.90	66.27	66.27	-6.68%	5,317,978
Jun 2, 2026	71.28	72.40	70.05	71.01	71.01	-2.61%	4,716,579
Jun 1, 2026	73.97	75.22	72.35	72.91	72.91	-1.00%	5,736,853
May 29, 2026	73.94	74.63	72.07	73.65	73.65	0.89%	6,453,795
May 28, 2026	70.44	73.33	69.64	73.00	73.00	3.63%	5,028,918
May 27, 2026	70.00	71.80	69.40	70.44	70.44	1.69%	5,826,462
May 26, 2026	65.98	69.81	65.32	69.27	69.27	6.21%	5,550,047
May 22, 2026	68.05	69.88	64.00	65.22	65.22	-2.92%	5,549,360
May 21, 2026	67.24	67.83	64.49	67.18	67.18	0.09%	3,964,597
May 20, 2026	65.77	67.54	63.30	67.12	67.12	2.79%	5,927,180
May 19, 2026	64.41	65.37	62.83	65.30	65.30	1.38%	4,310,142
May 18, 2026	64.98	65.97	62.84	64.41	64.41	-2.14%	3,466,590
May 15, 2026	65.19	67.56	65.05	65.82	65.82	-2.59%	3,482,187
May 14, 2026	63.92	67.59	63.05	67.57	67.57	6.36%	4,717,667
May 13, 2026	64.96	65.00	59.75	63.53	63.53	-2.90%	6,863,371
May 12, 2026	65.85	68.52	64.63	65.43	65.43	-1.53%	5,178,678
May 11, 2026	63.09	66.61	61.85	66.45	66.45	3.81%	7,789,663
May 8, 2026	68.36	71.29	63.75	64.01	64.01	-4.97%	9,412,907
May 7, 2026	67.15	68.96	66.74	67.36	67.36	2.71%	7,446,691
May 6, 2026	67.79	68.46	64.26	65.58	65.58	-1.84%	6,023,570
May 5, 2026	67.56	68.20	66.20	66.81	66.81	-0.40%	3,470,948
May 4, 2026	67.14	68.88	66.70	67.08	67.08	-0.68%	4,067,723
May 1, 2026	64.76	68.05	64.60	67.54	67.54	5.07%	6,423,551
Apr 30, 2026	63.12	65.13	61.70	64.28	64.28	1.26%	4,958,613
Apr 29, 2026	62.59	63.64	61.10	63.48	63.48	0.51%	3,815,652
Apr 28, 2026	64.37	65.39	62.86	63.16	63.16	-3.02%	3,308,963
Apr 27, 2026	63.21	65.44	63.21	65.13	65.13	2.21%	3,523,425
Apr 24, 2026	63.50	64.20	62.35	63.72	63.72	1.17%	4,095,863
Apr 23, 2026	65.51	66.02	61.28	62.98	62.98	-5.41%	5,710,848
Apr 22, 2026	66.06	67.32	65.41	66.58	66.58	3.07%	3,034,152
Apr 21, 2026	67.57	68.74	64.56	64.60	64.60	-3.67%	6,219,526
Apr 20, 2026	64.35	67.15	64.18	67.06	67.06	3.97%	5,793,741
Apr 17, 2026	63.87	66.00	62.33	64.50	64.50	7.00%	8,917,962
Apr 16, 2026	60.44	61.71	58.44	60.28	60.28	1.11%	4,890,946