Affirm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	46.66	47.35	45.17	45.54	45.54	-0.61%	3,667,594
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
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