IPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	61.90	62.05	61.54	61.82	61.82	0.32%	10,725
Nov 29, 2024	61.76	61.89	61.62	61.62	61.62	-0.15%	10,544
Nov 27, 2024	61.57	61.83	61.32	61.71	61.71	0.65%	6,794
Nov 26, 2024	61.47	61.71	61.25	61.31	61.31	-0.65%	7,252
Nov 25, 2024	61.52	61.90	61.35	61.71	61.71	1.13%	29,615
Nov 22, 2024	60.37	61.36	60.37	61.02	61.02	1.51%	17,147
Nov 21, 2024	59.82	60.61	59.49	60.11	60.11	0.77%	41,171
Nov 20, 2024	59.79	60.00	59.18	59.65	59.65	-0.27%	18,428
Nov 19, 2024	58.64	59.86	58.64	59.81	59.81	0.74%	66,915
Nov 18, 2024	58.77	59.54	58.77	59.37	59.37	1.35%	72,987
Nov 15, 2024	58.14	58.72	58.11	58.58	58.58	0.48%	110,793
Nov 14, 2024	58.97	59.00	58.29	58.30	58.30	-1.09%	17,788
Nov 13, 2024	60.02	60.10	58.94	58.94	58.94	-1.62%	18,692
Nov 12, 2024	59.30	60.00	59.30	59.91	59.91	-0.17%	53,768
Nov 11, 2024	58.27	60.02	58.27	60.01	60.01	4.12%	30,786
Nov 8, 2024	57.25	57.64	56.98	57.64	57.64	0.89%	15,963
Nov 7, 2024	57.08	57.27	56.96	57.13	57.13	0.03%	27,634
Nov 6, 2024	55.86	57.27	55.81	57.12	57.12	5.97%	57,700
Nov 5, 2024	53.39	54.04	53.39	53.90	53.90	0.80%	8,736
Nov 4, 2024	53.38	53.75	53.37	53.47	53.47	0.10%	15,218
Nov 1, 2024	53.34	53.83	53.28	53.42	53.42	0.21%	11,298
Oct 31, 2024	53.91	54.00	53.30	53.30	53.30	-1.33%	7,892
Oct 30, 2024	53.68	54.54	53.68	54.02	54.02	0.33%	6,468
Oct 29, 2024	54.00	54.20	53.75	53.84	53.84	-0.99%	10,600
Oct 28, 2024	53.92	54.44	53.92	54.38	54.38	1.76%	8,609
Oct 25, 2024	54.23	54.23	53.44	53.44	53.44	-0.96%	4,164
Oct 24, 2024	54.07	54.07	53.52	53.96	53.96	-0.11%	7,189
Oct 23, 2024	54.00	54.27	53.58	54.02	54.02	-0.31%	11,385
Oct 22, 2024	53.91	54.30	53.91	54.19	54.19	-0.26%	6,299
Oct 21, 2024	54.74	54.84	54.24	54.33	54.33	-1.11%	7,239
Oct 18, 2024	54.50	55.05	54.21	54.94	54.94	0.85%	18,308
Oct 17, 2024	54.77	54.86	54.32	54.48	54.48	-0.41%	9,924
Oct 16, 2024	54.28	54.70	54.17	54.70	54.70	1.11%	12,160
Oct 15, 2024	54.24	54.44	53.93	54.10	54.10	-0.13%	7,934
Oct 14, 2024	53.55	54.17	53.33	54.17	54.17	1.35%	19,020
Oct 11, 2024	52.61	53.46	52.61	53.45	53.45	1.75%	11,689
Oct 10, 2024	52.35	52.71	52.28	52.53	52.53	-0.62%	9,902
Oct 9, 2024	52.57	52.90	52.47	52.86	52.86	0.72%	10,755
Oct 8, 2024	52.00	52.50	51.88	52.48	52.48	1.06%	14,937
Oct 7, 2024	52.22	52.30	51.67	51.93	51.93	-0.62%	6,451
Oct 4, 2024	51.78	52.25	51.54	52.25	52.25	2.04%	10,225
Oct 3, 2024	51.02	51.29	50.98	51.20	51.20	-0.39%	13,873
Oct 2, 2024	51.38	51.50	51.12	51.40	51.40	-0.35%	9,554
Oct 1, 2024	52.20	52.20	51.25	51.59	51.59	-1.31%	21,963
Sep 30, 2024	52.08	52.49	51.88	52.27	52.27	-0.15%	28,829
Sep 27, 2024	52.14	52.54	52.14	52.35	52.35	0.78%	18,922
Sep 26, 2024	51.75	51.95	51.63	51.95	51.95	1.62%	11,172
Sep 25, 2024	52.00	52.00	51.10	51.12	51.12	-2.05%	28,633
Sep 24, 2024	52.58	52.58	52.03	52.19	52.19	-0.65%	10,045
Sep 23, 2024	52.53	52.93	52.51	52.53	52.53	0.14%	16,911
Sep 20, 2024	52.55	52.56	52.18	52.46	52.46	-0.57%	16,577
Sep 19, 2024	52.82	52.95	52.58	52.76	52.76	2.27%	16,759
Sep 18, 2024	51.80	52.20	51.59	51.59	51.59	-0.35%	15,744
Sep 17, 2024	51.57	52.00	51.52	51.77	51.77	0.99%	22,016
Sep 16, 2024	50.93	51.30	50.79	51.26	51.26	0.47%	8,012
Sep 13, 2024	50.88	51.20	50.88	51.02	51.02	0.72%	5,709
Sep 12, 2024	49.93	50.73	49.93	50.66	50.66	1.05%	13,622
Sep 11, 2024	49.42	50.15	48.71	50.13	50.13	0.92%	25,555
Sep 10, 2024	49.93	49.93	48.93	49.67	49.67	-0.07%	290,566
Sep 9, 2024	49.44	49.97	49.44	49.71	49.71	1.66%	5,282
Sep 6, 2024	49.60	49.60	48.87	48.89	48.89	-2.19%	4,793
Sep 5, 2024	50.42	50.42	49.85	49.99	49.99	-1.15%	27,390
Sep 4, 2024	50.55	51.13	50.42	50.57	50.57	-0.30%	9,088
Sep 3, 2024	51.31	51.50	50.60	50.72	50.72	-1.86%	9,886
Aug 30, 2024	51.65	51.75	51.27	51.68	51.68	0.35%	9,135
Aug 29, 2024	50.86	51.88	50.86	51.50	51.50	2.20%	25,493
Aug 28, 2024	50.55	50.80	50.00	50.39	50.39	-0.79%	11,216
Aug 27, 2024	50.35	50.79	50.35	50.79	50.79	0.36%	16,753
Aug 26, 2024	50.60	50.96	50.47	50.61	50.61	0.38%	17,917
Aug 23, 2024	50.09	50.56	50.02	50.42	50.42	1.37%	32,008
Aug 22, 2024	50.07	50.32	49.74	49.74	49.74	-0.64%	23,542
Aug 21, 2024	50.00	50.06	49.64	50.06	50.06	0.30%	11,635
Aug 20, 2024	50.34	50.38	49.87	49.91	49.91	-0.76%	9,540
Aug 19, 2024	49.79	50.29	49.79	50.29	50.29	1.17%	19,899
Aug 16, 2024	49.29	49.80	49.28	49.71	49.71	0.79%	27,010
Aug 15, 2024	48.85	49.36	48.84	49.32	49.32	2.55%	15,160
Aug 14, 2024	47.95	48.10	47.69	48.10	48.10	0.53%	16,388
Aug 13, 2024	47.12	47.89	47.12	47.84	47.84	2.27%	13,637
Aug 12, 2024	47.12	47.12	46.66	46.78	46.78	-0.57%	16,821
Aug 9, 2024	46.72	47.12	46.43	47.05	47.05	0.62%	24,312
Aug 8, 2024	45.91	46.85	45.91	46.76	46.76	3.11%	17,652
Aug 7, 2024	46.20	46.52	45.30	45.35	45.35	-0.42%	69,443
Aug 6, 2024	45.09	46.05	44.90	45.54	45.54	1.52%	14,871
Aug 5, 2024	44.25	45.48	44.11	44.86	44.86	-3.34%	40,343
Aug 2, 2024	47.03	47.03	45.90	46.41	46.41	-2.93%	20,010
Aug 1, 2024	48.99	49.22	47.57	47.81	47.81	-2.41%	12,628
Jul 31, 2024	49.18	49.37	48.89	48.99	48.99	0.60%	23,757
Jul 30, 2024	48.72	49.08	48.42	48.70	48.70	0.93%	13,171
Jul 29, 2024	48.26	48.52	48.10	48.25	48.25	0.12%	13,316
Jul 26, 2024	47.70	48.34	47.67	48.19	48.19	2.21%	22,416
Jul 25, 2024	47.44	48.03	47.15	47.15	47.15	-1.09%	8,569
Jul 24, 2024	48.50	48.55	47.67	47.67	47.67	-2.60%	14,076
Jul 23, 2024	49.11	49.40	48.94	48.94	48.94	-0.91%	20,773
Jul 22, 2024	49.08	49.39	48.64	49.39	49.39	1.21%	16,181
Jul 19, 2024	48.81	49.04	48.53	48.80	48.80	-0.45%	8,497
Jul 18, 2024	50.00	50.31	49.01	49.02	49.02	-1.96%	26,182
Jul 17, 2024	49.50	50.19	49.50	50.00	50.00	-0.26%	20,187
Jul 16, 2024	49.14	50.13	49.14	50.13	50.13	2.16%	19,006
Jul 15, 2024	48.33	49.09	48.33	49.07	49.07	2.02%	29,377
Jul 12, 2024	47.86	48.34	47.86	48.10	48.10	0.94%	14,539