Affirm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	63.50	64.20	62.35	63.72	63.72	1.17%	4,095,063
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
Apr 15, 2026	58.40	59.93	56.64	59.62	59.62	6.81%	7,574,231
Apr 14, 2026	52.86	56.08	52.52	55.82	55.82	7.41%	6,820,273
Apr 13, 2026	48.00	52.08	47.97	51.97	51.97	7.09%	5,244,461
Apr 10, 2026	49.45	49.90	48.20	48.53	48.53	-0.98%	3,596,698
Apr 9, 2026	49.40	49.70	47.56	49.01	49.01	-1.61%	3,054,120
Apr 8, 2026	51.82	53.38	49.65	49.81	49.81	5.08%	6,045,113
Apr 7, 2026	47.57	48.35	46.52	47.40	47.40	-2.17%	4,267,199
Apr 6, 2026	47.34	49.55	47.05	48.45	48.45	4.62%	4,415,162
Apr 2, 2026	43.81	46.36	43.06	46.31	46.31	1.69%	3,590,050
Apr 1, 2026	46.66	47.35	45.17	45.54	45.54	-0.61%	3,668,555
Mar 31, 2026	43.92	46.19	43.60	45.82	45.82	6.48%	5,325,692
Mar 30, 2026	42.77	44.21	42.41	43.03	43.03	1.18%	4,054,058
Mar 27, 2026	42.99	43.85	42.10	42.53	42.53	-3.01%	5,375,231
Mar 26, 2026	44.56	46.04	43.68	43.85	43.85	-2.66%	4,686,779
Mar 25, 2026	46.00	47.20	44.44	45.05	45.05	0.58%	3,194,524
Mar 24, 2026	45.47	45.61	43.61	44.79	44.79	-2.97%	4,315,134
Mar 23, 2026	45.56	46.63	45.03	46.16	46.16	5.36%	5,351,690
Mar 20, 2026	44.04	45.45	43.24	43.81	43.81	-1.40%	5,382,984
Mar 19, 2026	43.21	45.46	42.78	44.43	44.43	0.02%	5,751,027
Mar 18, 2026	47.14	49.51	43.83	44.42	44.42	-6.60%	12,867,746
Mar 17, 2026	48.00	48.91	46.00	47.56	47.56	-0.27%	5,628,135
Mar 16, 2026	47.58	48.35	47.08	47.69	47.69	1.73%	4,506,485
Mar 13, 2026	47.27	48.38	46.29	46.88	46.88	1.08%	4,490,787
Mar 12, 2026	50.19	51.21	46.11	46.38	46.38	-8.68%	6,609,482
Mar 11, 2026	49.83	51.39	49.22	50.79	50.79	2.05%	3,948,583
Mar 10, 2026	51.20	51.50	49.20	49.77	49.77	-2.05%	5,075,214
Mar 9, 2026	50.43	51.38	49.19	50.81	50.81	-1.72%	6,594,391
Mar 6, 2026	51.35	52.40	49.82	51.70	51.70	-1.52%	5,597,831
Mar 5, 2026	51.20	52.86	50.68	52.50	52.50	3.51%	6,176,537
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