IPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	45.28	45.42	44.73	45.19	45.19	-0.51%	16,720
Feb 26, 2026	45.18	45.80	45.00	45.42	45.42	0.82%	18,310
Feb 25, 2026	44.79	45.05	44.45	45.05	45.05	1.99%	18,021
Feb 24, 2026	43.75	44.32	43.75	44.17	44.17	0.75%	36,457
Feb 23, 2026	45.49	45.49	43.76	43.84	43.84	-4.59%	90,029
Feb 20, 2026	45.40	45.99	45.34	45.95	45.95	0.90%	61,704
Feb 19, 2026	45.39	45.62	45.07	45.54	45.54	-0.63%	22,033
Feb 18, 2026	45.43	46.08	45.32	45.83	45.83	1.78%	24,310
Feb 17, 2026	44.30	45.11	44.30	45.03	45.03	1.49%	22,499
Feb 13, 2026	44.11	44.61	44.10	44.37	44.37	0.66%	57,752
Feb 12, 2026	46.25	46.36	44.07	44.08	44.08	-5.49%	16,088
Feb 11, 2026	47.94	47.94	46.62	46.64	46.64	-2.49%	34,156
Feb 10, 2026	47.33	48.42	47.25	47.83	47.83	1.06%	34,436
Feb 9, 2026	47.03	47.69	46.87	47.33	47.33	0.45%	29,283
Feb 6, 2026	46.39	47.19	46.18	47.12	47.12	2.41%	27,380
Feb 5, 2026	46.59	47.11	45.94	46.01	46.01	-1.31%	196,502
Feb 4, 2026	46.25	46.88	45.99	46.62	46.62	0.58%	76,254
Feb 3, 2026	47.95	47.95	46.15	46.35	46.35	-5.39%	45,817
Feb 2, 2026	48.40	49.15	48.40	48.99	48.99	0.80%	75,034
Jan 30, 2026	48.98	49.00	48.36	48.60	48.60	-1.50%	21,036
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