Affirm Holdings, Inc. - AFRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	72.11	74.74	74.74	75.9	72.05	5.03M
January 15, 2026	73.67	71.81	71.81	74.12	71.56	4.45M
January 14, 2026	75.5	72.61	72.61	75.6	70.33	8.02M
January 13, 2026	76	75.97	75.97	76.43	72.3	6.45M
January 12, 2026	84.14	76.39	76.39	84.65	75.25	11.5M
January 09, 2026	82.25	81.8	81.8	82.99	79.83	2.65M
January 08, 2026	82.33	81.61	81.61	82.86	79.88	3.26M
January 07, 2026	82.38	83.05	83.05	83.9	81.56	3.71M
January 06, 2026	81.63	82.35	82.35	82.5	78.63	3.6M
January 05, 2026	74.17	80.8	80.8	81.41	74.01	7.66M
January 02, 2026	75	74.03	74.03	75.46	72.86	4.08M
December 31, 2025	75.88	74.43	74.43	76.22	74.23	2.53M
December 30, 2025	75.39	75.85	75.85	76.49	75.2	1.99M
December 29, 2025	74.94	75.51	75.51	76.3	74.48	2.07M
December 26, 2025	75.47	75.81	75.81	76.2	74.9	2.07M
December 24, 2025	75.32	75.99	75.99	76.44	74.03	1.57M
December 23, 2025	77.47	75.64	75.64	78.22	74.69	3.71M
December 22, 2025	76.94	78.57	78.57	78.98	76.47	3.63M
December 19, 2025	77.16	76.22	76.22	78.5	76.13	8.52M
December 18, 2025	74.6	76.37	76.37	78.32	73.68	7.67M
December 17, 2025	73.36	72.04	72.04	75.73	71.74	6.83M
December 16, 2025	65	73.39	73.39	73.86	64.9	10.94M
December 15, 2025	67.77	65.66	65.66	68.29	65.31	4.78M
December 12, 2025	68.32	67.25	67.25	69.2	66.48	3.93M
December 11, 2025	70.06	69.03	69.03	70.36	65.6	6.4M
December 10, 2025	68	70.86	70.86	71.12	67.99	4.16M
December 09, 2025	67.45	68.42	68.42	69.94	67.09	3.3M
December 08, 2025	68.38	68.11	68.11	68.5	66.72	4.19M
December 05, 2025	68.45	67.99	67.99	68.61	67.3	3.44M
December 04, 2025	69.2	68.69	68.69	69.36	66.66	5.12M
December 03, 2025	66.83	69.64	69.64	70.68	66.61	4.99M
December 02, 2025	69.5	67.02	67.02	71.86	66.62	7.18M
December 01, 2025	70.3	69.07	69.07	72.14	68.82	4.4M
November 28, 2025	69.35	70.95	70.95	71.24	69	2.15M
November 26, 2025	69.42	68.8	68.8	70.12	68.79	3.23M
November 25, 2025	66.5	68.83	68.83	69.13	66.07	6.12M
November 24, 2025	65	66.89	66.89	67.29	64.28	5.74M
November 21, 2025	63	64.38	64.38	65.12	60.29	5.43M
November 20, 2025	67.65	62.54	62.54	68.65	62.45	6.11M
November 19, 2025	65.81	65.35	65.35	66.6	63.06	4.69M
November 18, 2025	66.63	65.69	65.69	67.46	65.23	5M
November 17, 2025	69.6	68.17	68.17	70.39	66.21	5.81M
November 14, 2025	70.04	70.51	70.51	73.95	69.56	6.15M
November 13, 2025	78.19	73.18	73.18	78.6	70.13	7.74M
November 12, 2025	75.88	78.95	78.95	79.38	75.68	6.23M
November 11, 2025	77.04	75.14	75.14	77.95	73.8	4.76M
November 10, 2025	75.79	76.09	76.09	78.2	75.22	6.5M
November 07, 2025	69.91	73.62	73.62	73.91	68.22	16.36M
November 06, 2025	71.14	65.96	65.96	71.55	65.71	10.65M
November 05, 2025	70.11	71.52	71.52	72.94	68.51	5.2M
November 04, 2025	69.64	71.41	71.41	72.86	69.17	4.93M
November 03, 2025	71.83	72.08	72.08	73.79	71.3	4.61M
October 31, 2025	70	71.88	71.88	72.15	69.5	5.68M
October 30, 2025	71.93	68.9	68.9	72.09	68.37	5.69M
October 29, 2025	75.4	72.66	72.66	76.25	72.46	3.89M
October 28, 2025	76.88	75.92	75.92	77.19	74.27	3.6M
October 27, 2025	76.85	76.45	76.45	77.35	75.44	4.15M
October 24, 2025	78.18	75.39	75.39	78.95	75.29	4.9M
October 23, 2025	72.76	75.54	75.54	77	72.1	5.55M
October 22, 2025	74.23	71.93	71.93	74.3	69.9	4.48M

Affirm Holdings, Inc. (AFRM) NASDAQ