IPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.27	42.27	41.26	41.41	41.41	-2.86%	20,941
Mar 26, 2026	42.59	43.21	42.56	42.63	42.63	-1.30%	6,938
Mar 25, 2026	43.63	43.63	42.75	43.19	43.19	0.56%	5,236
Mar 24, 2026	43.17	43.29	42.89	42.95	42.95	-1.69%	10,523
Mar 23, 2026	43.52	44.00	43.33	43.69	43.69	2.41%	10,543
Mar 20, 2026	42.62	42.82	42.24	42.66	42.66	-0.33%	19,455
Mar 19, 2026	42.24	43.05	42.24	42.80	42.80	0.14%	16,149
Mar 18, 2026	43.70	43.86	42.72	42.74	42.74	-2.86%	28,982
Mar 17, 2026	44.50	44.62	43.98	44.00	44.00	0.71%	10,322
Mar 16, 2026	43.73	43.98	43.39	43.69	43.69	0.74%	25,035
Mar 13, 2026	43.85	44.05	43.34	43.37	43.37	-0.62%	11,553
Mar 12, 2026	44.45	44.68	43.64	43.64	43.64	-3.00%	15,065
Mar 11, 2026	44.97	45.45	44.65	44.99	44.99	-0.09%	6,425
Mar 10, 2026	45.50	45.50	44.63	45.03	45.03	-1.34%	13,445
Mar 9, 2026	45.00	45.80	44.30	45.64	45.64	-0.01%	8,063
Mar 6, 2026	45.42	45.67	44.94	45.64	45.64	-1.01%	50,115
Mar 5, 2026	45.47	46.46	45.47	46.11	46.11	0.17%	256,865
Mar 4, 2026	45.61	46.21	45.42	46.03	46.03	1.37%	6,994
Mar 3, 2026	44.21	45.76	44.06	45.41	45.41	-0.44%	8,488
Mar 2, 2026	44.22	45.69	44.20	45.61	45.61	0.93%	13,960
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