Affirm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	73.18	73.89	71.78	71.97	71.97	-2.19%	3,352,328
Nov 2, 2026	74.44	77.93	73.53	73.58	73.58	0.15%	3,917,550
Oct 30, 2026	73.77	74.14	71.04	73.47	73.47	-1.83%	2,916,262
Oct 29, 2026	72.46	76.20	71.70	74.84	74.84	2.07%	2,497,321
Oct 28, 2026	72.80	73.71	71.52	73.32	73.32	0.88%	2,312,070
Oct 27, 2026	71.60	73.46	70.31	72.68	72.68	4.59%	3,790,535
Oct 26, 2026	70.08	70.42	69.05	69.49	69.49	-0.84%	2,465,015
Oct 23, 2026	71.01	71.81	68.81	70.08	70.08	-3.20%	2,327,388
Oct 22, 2026	72.61	74.71	71.38	72.40	72.40	-1.51%	3,771,830
Oct 21, 2026	74.96	75.67	73.35	73.51	73.51	-0.46%	3,584,184
Oct 20, 2026	72.21	76.08	72.08	73.85	73.85	1.44%	2,516,004
Oct 19, 2026	74.70	74.93	72.22	72.80	72.80	-1.63%	2,110,135
Oct 16, 2026	76.24	78.23	72.73	74.01	74.01	-2.52%	3,637,332
Oct 15, 2026	68.66	76.17	68.36	75.92	75.92	7.67%	5,922,301
Oct 14, 2026	75.71	76.09	68.71	70.51	70.51	-9.47%	8,002,401
Oct 13, 2026	78.14	79.43	77.44	77.89	77.89	-0.94%	2,979,692
Oct 12, 2026	80.49	81.47	78.27	78.63	78.63	-2.57%	2,913,963
Oct 9, 2026	78.00	81.09	77.06	80.70	80.70	4.60%	5,480,216
Oct 8, 2026	74.66	77.19	74.34	77.15	77.15	2.44%	5,231,285
Oct 7, 2026	73.93	75.61	73.31	75.31	75.31	0.57%	3,242,114
Oct 6, 2026	76.34	76.50	74.08	74.88	74.88	0.17%	2,803,083
Oct 5, 2026	70.48	74.93	70.25	74.75	74.75	5.62%	4,263,750
Oct 2, 2026	72.00	72.60	70.32	70.77	70.77	0.48%	2,519,848
Oct 1, 2026	69.38	70.48	67.15	70.43	70.43	1.73%	4,033,556
Sep 30, 2026	69.68	70.66	68.92	69.23	69.23	-0.10%	2,811,785
Sep 29, 2026	68.91	70.31	67.83	69.30	69.30	3.11%	3,490,456
Sep 28, 2026	70.12	70.24	67.17	67.21	67.21	-6.03%	3,687,631
Sep 25, 2026	72.11	72.34	70.19	71.52	71.52	-0.07%	2,568,523
Sep 24, 2026	67.53	71.80	67.53	71.57	71.57	5.11%	6,096,530
Sep 23, 2026	71.16	71.46	66.63	68.09	68.09	-5.13%	6,217,630
Sep 22, 2026	73.28	73.37	70.75	71.77	71.77	1.01%	5,036,846
Sep 21, 2026	72.40	73.16	70.04	71.05	71.05	-0.22%	4,017,544
Sep 18, 2026	70.67	71.31	69.61	71.21	71.21	1.32%	3,921,135
Sep 17, 2026	74.02	74.51	69.92	70.28	70.28	-1.82%	3,606,677
Sep 16, 2026	72.47	73.28	70.20	71.58	71.58	-0.71%	3,993,379
Sep 15, 2026	73.50	74.90	71.44	72.09	72.09	-1.76%	3,493,455
Sep 14, 2026	72.23	74.00	71.71	73.38	73.38	2.72%	4,168,577
Sep 11, 2026	68.63	71.48	67.88	71.44	71.44	5.07%	4,532,045
Sep 10, 2026	66.86	69.03	66.03	67.99	67.99	-0.23%	3,742,919
Sep 9, 2026	71.33	71.55	68.08	68.15	68.15	-5.45%	5,453,230
Sep 8, 2026	72.26	72.35	70.64	72.08	72.08	-0.37%	3,365,851
Sep 4, 2026	73.75	73.75	71.87	72.35	72.35	-2.62%	3,867,803
Sep 3, 2026	75.07	75.99	73.24	74.30	74.30	0.28%	4,102,300
Sep 2, 2026	69.37	74.93	69.24	74.09	74.09	5.93%	5,924,063
Sep 1, 2026	73.32	73.32	69.54	69.94	69.94	-6.06%	7,962,728
Aug 31, 2026	75.80	76.95	71.23	74.45	74.45	-4.26%	11,692,046
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