Affirm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	75.80	76.95	71.23	74.45	74.45	-4.26%	11,622,597
Aug 28, 2026	86.00	90.44	77.59	77.76	77.76	0.35%	29,084,738
Aug 27, 2026	76.90	78.21	75.41	77.49	77.49	1.35%	9,528,032
Aug 26, 2026	76.96	77.43	76.11	76.46	76.46	-1.91%	2,054,971
Aug 25, 2026	77.42	78.27	76.18	77.95	77.95	1.39%	2,476,934
Aug 24, 2026	77.06	78.73	76.55	76.88	76.88	-0.19%	2,678,628
Aug 21, 2026	75.81	77.07	74.81	77.03	77.03	2.64%	2,387,895
Aug 20, 2026	77.14	77.71	74.34	75.05	75.05	-2.95%	2,679,050
Aug 19, 2026	73.35	78.76	73.35	77.33	77.33	5.13%	2,930,730
Aug 18, 2026	71.88	75.86	71.50	73.56	73.56	-1.29%	3,865,654
Aug 17, 2026	77.97	78.00	74.47	74.52	74.52	-4.89%	2,889,725
Aug 14, 2026	78.86	80.65	78.30	78.35	78.35	0.04%	1,974,116
Aug 13, 2026	73.70	78.92	73.40	78.32	78.32	6.70%	2,909,859
Aug 12, 2026	77.38	78.28	72.94	73.40	73.40	-4.31%	3,790,266
Aug 11, 2026	75.66	77.13	75.18	76.71	76.71	1.54%	2,116,168
Aug 10, 2026	75.00	76.33	74.81	75.54	75.54	0.39%	2,894,375
Aug 7, 2026	77.98	78.52	74.43	75.25	75.25	-1.74%	2,901,250
Aug 6, 2026	77.00	78.98	76.37	76.58	76.58	-2.41%	2,285,977
Aug 5, 2026	80.00	81.01	78.26	78.47	78.47	0.45%	2,376,077
Aug 4, 2026	76.52	79.75	76.52	78.12	78.12	3.29%	3,066,220
Aug 3, 2026	71.56	76.43	71.48	75.63	75.63	5.76%	3,063,942
Jul 31, 2026	73.94	74.46	70.37	71.51	71.51	-2.38%	2,524,541
Jul 30, 2026	70.92	73.51	69.85	73.25	73.25	4.48%	4,028,015
Jul 29, 2026	71.00	73.02	69.62	70.11	70.11	-3.16%	3,600,964
Jul 28, 2026	72.61	73.75	70.95	72.40	72.40	-0.89%	2,458,044
Jul 27, 2026	72.03	73.88	72.02	73.05	73.05	4.02%	3,117,238
Jul 24, 2026	71.26	72.79	70.11	70.23	70.23	-1.38%	2,609,658
Jul 23, 2026	72.00	72.49	69.86	71.21	71.21	-3.66%	4,204,534
Jul 22, 2026	74.89	75.43	73.55	73.92	73.92	-1.08%	3,188,247
Jul 21, 2026	75.23	75.50	73.84	74.72	74.72	-0.80%	4,623,297
Jul 20, 2026	75.87	77.46	75.20	75.32	75.32	-0.99%	4,339,413
Jul 17, 2026	76.98	78.00	74.75	76.07	76.07	-4.72%	4,548,092
Jul 16, 2026	80.05	83.17	79.43	79.84	79.84	-2.29%	3,776,512
Jul 15, 2026	85.62	86.80	80.44	81.71	81.71	-3.24%	4,444,019
Jul 14, 2026	82.97	84.75	82.17	84.45	84.45	3.08%	3,348,364
Jul 13, 2026	82.79	84.00	81.11	81.93	81.93	-1.79%	3,021,271
Jul 10, 2026	85.14	86.00	81.92	83.42	83.42	-0.43%	3,471,513
Jul 9, 2026	82.10	85.58	81.69	83.78	83.78	3.08%	3,065,193
Jul 8, 2026	82.41	82.58	79.33	81.28	81.28	-2.80%	4,626,814
Jul 7, 2026	86.00	86.77	82.87	83.62	83.62	-2.52%	4,032,768
Jul 6, 2026	84.99	86.32	83.53	85.78	85.78	1.42%	3,666,982
Jul 2, 2026	84.56	86.55	82.55	84.58	84.58	0.87%	3,769,775
Jul 1, 2026	82.85	85.31	81.86	83.85	83.85	2.82%	3,753,150
Jun 30, 2026	81.92	82.80	80.75	81.55	81.55	-0.29%	3,193,907
Jun 29, 2026	80.60	82.10	78.82	81.79	81.79	2.89%	4,552,214
Jun 26, 2026	75.87	80.47	75.57	79.49	79.49	3.44%	8,865,542
Jun 25, 2026	78.13	79.20	76.09	76.85	76.85	-1.04%	3,672,532
Jun 24, 2026	72.76	79.97	72.24	77.66	77.66	8.12%	5,829,596
Jun 23, 2026	69.96	72.33	69.61	71.83	71.83	-0.51%	2,818,079
Jun 22, 2026	74.02	75.50	71.77	72.20	72.20	-2.33%	3,364,789