Affirm Holdings, Inc.AFRMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $72.26 | $75.90 | $72.05 | $74.76 | 5.62M |
| 1/15/2026 | $73.67 | $74.12 | $71.56 | $71.81 | 4.52M |
| 1/14/2026 | $75.50 | $75.60 | $70.33 | $72.61 | 8.16M |
| 1/13/2026 | $76.00 | $76.43 | $72.30 | $75.97 | 6.56M |
| 1/12/2026 | $84.14 | $84.65 | $75.25 | $76.39 | 11.50M |
| 1/9/2026 | $82.25 | $82.99 | $79.83 | $81.80 | 2.65M |
| 1/8/2026 | $82.33 | $82.86 | $79.88 | $81.61 | 3.26M |
| 1/7/2026 | $82.38 | $83.90 | $81.56 | $83.05 | 3.71M |
| 1/6/2026 | $81.63 | $82.50 | $78.63 | $82.35 | 3.60M |
| 1/5/2026 | $74.17 | $81.41 | $74.01 | $80.80 | 7.66M |
| 1/2/2026 | $75.00 | $75.46 | $72.86 | $74.03 | 4.11M |
| 12/31/2025 | $75.88 | $76.22 | $74.23 | $74.43 | 2.53M |
| 12/30/2025 | $75.39 | $76.49 | $75.20 | $75.85 | 1.99M |
| 12/29/2025 | $74.94 | $76.30 | $74.48 | $75.51 | 2.07M |
| 12/26/2025 | $75.47 | $76.20 | $74.90 | $75.81 | 2.07M |
| 12/24/2025 | $75.32 | $76.44 | $74.03 | $75.99 | 1.57M |
| 12/23/2025 | $77.47 | $78.22 | $74.69 | $75.64 | 3.71M |
| 12/22/2025 | $76.94 | $78.98 | $76.47 | $78.57 | 3.63M |
| 12/19/2025 | $77.16 | $78.50 | $76.13 | $76.22 | 8.52M |
| 12/18/2025 | $74.60 | $78.32 | $73.68 | $76.37 | 7.67M |
| 12/17/2025 | $73.36 | $75.73 | $71.74 | $72.04 | 6.83M |
| 12/16/2025 | $65.00 | $73.98 | $64.90 | $73.39 | 11.01M |
| 12/15/2025 | $67.77 | $68.29 | $65.31 | $65.66 | 4.78M |
| 12/12/2025 | $68.32 | $69.20 | $66.48 | $67.25 | 3.93M |
| 12/11/2025 | $70.06 | $70.36 | $65.60 | $69.03 | 6.40M |
| 12/10/2025 | $68.00 | $71.12 | $67.99 | $70.86 | 4.16M |
| 12/9/2025 | $67.45 | $69.94 | $67.09 | $68.42 | 3.30M |
| 12/8/2025 | $68.38 | $68.50 | $66.72 | $68.11 | 4.19M |
| 12/5/2025 | $68.45 | $68.61 | $67.30 | $67.99 | 3.44M |
| 12/4/2025 | $69.20 | $69.36 | $66.66 | $68.69 | 5.12M |
| 12/3/2025 | $66.84 | $70.70 | $66.61 | $69.64 | 5.13M |
| 12/2/2025 | $69.50 | $71.86 | $66.61 | $67.02 | 7.18M |
| 12/1/2025 | $70.30 | $72.14 | $68.82 | $69.07 | 4.40M |
| 11/28/2025 | $69.35 | $71.24 | $69.00 | $70.95 | 2.15M |
| 11/26/2025 | $69.42 | $70.12 | $68.79 | $68.80 | 3.23M |
| 11/25/2025 | $66.50 | $69.13 | $66.07 | $68.83 | 6.12M |
| 11/24/2025 | $65.00 | $67.29 | $64.28 | $66.89 | 5.74M |
| 11/21/2025 | $63.00 | $65.12 | $60.29 | $64.38 | 5.43M |
| 11/20/2025 | $67.65 | $68.65 | $62.45 | $62.54 | 6.11M |
| 11/19/2025 | $65.81 | $66.60 | $63.06 | $65.35 | 4.76M |
| 11/18/2025 | $66.63 | $67.46 | $65.23 | $65.69 | 5.00M |
| 11/17/2025 | $69.60 | $70.39 | $66.21 | $68.17 | 5.81M |
| 11/14/2025 | $70.05 | $73.95 | $69.56 | $70.51 | 6.15M |
| 11/13/2025 | $78.19 | $78.60 | $70.13 | $73.18 | 7.74M |
| 11/12/2025 | $75.88 | $79.38 | $75.68 | $78.95 | 6.23M |
| 11/11/2025 | $77.04 | $77.95 | $73.80 | $75.14 | 4.76M |
| 11/10/2025 | $75.79 | $78.20 | $75.22 | $76.09 | 6.50M |
| 11/7/2025 | $69.91 | $73.91 | $68.22 | $73.62 | 16.36M |
| 11/6/2025 | $71.14 | $71.55 | $65.71 | $65.96 | 10.65M |
| 11/5/2025 | $70.11 | $72.94 | $68.51 | $71.52 | 5.20M |
| 11/4/2025 | $69.64 | $72.86 | $69.17 | $71.41 | 4.93M |
| 11/3/2025 | $71.83 | $73.79 | $71.30 | $72.08 | 4.61M |
| 10/31/2025 | $70.00 | $72.15 | $69.50 | $71.88 | 5.68M |
| 10/30/2025 | $71.93 | $72.09 | $68.37 | $68.90 | 5.69M |
| 10/29/2025 | $75.40 | $76.25 | $72.46 | $72.66 | 3.89M |
| 10/28/2025 | $76.88 | $77.19 | $74.27 | $75.92 | 3.60M |
| 10/27/2025 | $76.85 | $77.35 | $75.44 | $76.45 | 4.15M |
| 10/24/2025 | $78.18 | $78.95 | $75.29 | $75.39 | 4.90M |
| 10/23/2025 | $72.76 | $77.00 | $72.10 | $75.54 | 5.57M |
| 10/22/2025 | $74.23 | $74.30 | $69.90 | $71.93 | 4.48M |
| 10/21/2025 | $72.09 | $75.25 | $71.56 | $74.49 | 5.33M |