Affirm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	75.87	77.46	75.20	75.32	75.32	-0.99%	4,330,717
Jul 17, 2026	76.98	78.00	74.75	76.07	76.07	-4.72%	4,545,739
Jul 16, 2026	80.05	83.17	79.43	79.84	79.84	-2.29%	3,773,978
Jul 15, 2026	85.62	86.80	80.44	81.71	81.71	-3.24%	4,438,933
Jul 14, 2026	82.97	84.75	82.17	84.45	84.45	3.08%	3,325,394
Jul 13, 2026	82.79	84.00	81.11	81.93	81.93	-1.79%	3,010,745
Jul 10, 2026	85.14	86.00	81.92	83.42	83.42	-0.43%	3,092,880
Jul 9, 2026	82.10	85.58	81.69	83.78	83.78	3.08%	3,008,784
Jul 8, 2026	82.41	82.58	79.33	81.28	81.28	-2.80%	4,626,559
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
Jun 18, 2026	71.91	74.75	71.91	73.92	73.92	4.51%	4,486,464
Jun 17, 2026	74.12	77.10	70.59	70.73	70.73	-5.30%	6,220,426
Jun 16, 2026	72.50	75.74	72.00	74.69	74.69	3.88%	6,092,546
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