IPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	49.91	49.91	48.96	49.34	49.34	-0.86%	258,769
Jan 28, 2026	50.39	50.70	49.77	49.77	49.77	-1.47%	19,518
Jan 27, 2026	51.27	51.27	50.37	50.51	50.51	-1.63%	16,977
Jan 26, 2026	51.41	51.46	51.19	51.35	51.34	-0.18%	15,724
Jan 23, 2026	51.42	51.56	51.22	51.44	51.44	-0.41%	13,735
Jan 22, 2026	50.93	51.65	50.93	51.65	51.65	1.67%	40,232
Jan 21, 2026	50.12	51.00	50.12	50.80	50.80	1.80%	25,005
Jan 20, 2026	50.38	50.75	49.87	49.90	49.90	-2.02%	29,723
Jan 16, 2026	50.82	51.20	50.59	50.93	50.93	-0.06%	139,046
Jan 15, 2026	51.64	51.68	50.88	50.96	50.96	-1.41%	31,519
Jan 14, 2026	51.42	51.69	51.22	51.69	51.69	0.23%	38,634
Jan 13, 2026	52.78	52.78	51.38	51.57	51.57	-2.26%	46,960
Jan 12, 2026	52.81	52.86	52.31	52.76	52.76	-1.14%	26,252
Jan 9, 2026	53.58	53.58	52.93	53.37	53.37	-0.21%	17,475
Jan 8, 2026	52.90	53.75	52.90	53.48	53.48	0.77%	24,479
Jan 7, 2026	53.23	53.35	52.84	53.07	53.07	-0.73%	35,860
Jan 6, 2026	52.66	53.49	52.66	53.46	53.46	1.21%	61,503
Jan 5, 2026	51.50	53.26	51.50	52.82	52.82	2.42%	33,166
Jan 2, 2026	52.25	52.25	51.51	51.57	51.57	-0.89%	9,669
Dec 31, 2025	52.41	52.41	52.04	52.04	52.04	-0.82%	22,751
Dec 30, 2025	52.76	52.78	52.47	52.47	52.47	-1.45%	13,945
Dec 29, 2025	53.19	53.33	53.03	53.24	52.83	-0.37%	19,723
Dec 26, 2025	53.32	53.44	53.07	53.44	53.03	0.07%	11,099
Dec 24, 2025	53.19	53.52	53.03	53.40	52.99	0.43%	16,890
Dec 23, 2025	53.40	53.60	53.09	53.17	52.76	-0.52%	14,528
Dec 22, 2025	53.10	53.73	52.96	53.45	53.04	1.04%	34,304
Dec 19, 2025	52.96	53.08	52.82	52.90	52.49	0.34%	14,111
Dec 18, 2025	52.94	53.31	52.71	52.72	52.31	0.67%	30,424
Dec 17, 2025	52.79	53.15	52.37	52.37	51.97	-0.95%	53,986
Dec 16, 2025	52.65	53.01	52.64	52.87	52.46	0.47%	26,189
Dec 15, 2025	53.46	53.51	52.59	52.63	52.22	-1.03%	11,022
Dec 12, 2025	53.34	53.56	53.02	53.17	52.76	-0.09%	12,076
Dec 11, 2025	52.44	53.26	52.25	53.22	52.81	1.31%	17,047
Dec 10, 2025	51.35	52.68	51.25	52.53	52.12	1.90%	8,162
Dec 9, 2025	51.36	51.97	51.36	51.55	51.15	-0.06%	18,182
Dec 8, 2025	52.06	52.06	51.46	51.58	51.18	-0.92%	31,626
Dec 5, 2025	51.78	52.57	51.78	52.06	51.66	0.25%	34,622
Dec 4, 2025	52.13	52.13	51.62	51.93	51.53	-0.48%	8,034
Dec 3, 2025	51.59	52.26	51.59	52.18	51.78	1.07%	54,195
Dec 2, 2025	51.85	52.55	51.63	51.63	51.23	-0.37%	51,668
Dec 1, 2025	51.65	52.28	51.65	51.82	51.42	-0.77%	15,563
Nov 28, 2025	51.69	52.37	51.69	52.22	51.82	1.42%	5,941
Nov 26, 2025	51.31	51.72	51.31	51.49	51.09	0.53%	6,844
Nov 25, 2025	50.40	51.23	50.40	51.22	50.82	1.45%	11,150
Nov 24, 2025	50.30	50.72	50.14	50.49	50.10	0.42%	11,454
Nov 21, 2025	49.27	50.57	49.27	50.28	49.89	2.51%	16,478
Nov 20, 2025	50.25	50.53	48.98	49.05	48.67	-1.73%	11,726
Nov 19, 2025	49.80	49.97	49.28	49.91	49.53	0.37%	29,516
Nov 18, 2025	50.04	50.32	49.66	49.73	49.35	-1.54%	28,473
Nov 17, 2025	51.43	51.55	50.34	50.51	50.12	-2.35%	10,235