IPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	56.54	56.67	56.21	56.21	56.21	-1.06%	15,299
May 27, 2025	56.30	56.81	56.30	56.81	56.81	2.06%	18,783
May 23, 2025	54.94	55.88	54.94	55.67	55.67	-0.80%	3,024
May 22, 2025	55.77	56.36	55.77	56.12	56.12	0.67%	6,379
May 21, 2025	56.50	56.76	55.74	55.74	55.74	-2.32%	9,796
May 20, 2025	57.20	57.23	56.78	57.07	57.07	-0.69%	4,487
May 19, 2025	56.50	57.63	56.50	57.47	57.47	0.16%	7,512
May 16, 2025	56.73	57.37	56.73	57.37	57.37	1.20%	27,959
May 15, 2025	57.40	57.45	56.66	56.69	56.69	-1.85%	13,826
May 14, 2025	57.58	57.92	57.50	57.76	57.76	0.05%	4,343
May 13, 2025	57.00	57.94	57.00	57.73	57.73	2.01%	40,095
May 12, 2025	56.42	56.60	56.05	56.59	56.59	3.23%	7,436
May 9, 2025	55.29	55.29	54.72	54.82	54.82	0.20%	4,158
May 8, 2025	54.14	55.10	54.14	54.71	54.71	2.17%	7,695
May 7, 2025	53.40	53.55	53.26	53.55	53.55	0.34%	7,561
May 6, 2025	52.95	53.46	52.87	53.37	53.37	-0.45%	8,264
May 5, 2025	53.10	53.93	53.10	53.61	53.61	0.21%	9,393
May 2, 2025	53.20	53.62	53.20	53.50	53.50	0.78%	5,328
May 1, 2025	53.08	53.37	53.08	53.09	53.09	-0.25%	4,326
Apr 30, 2025	52.41	53.22	52.15	53.22	53.22	-0.95%	8,425
Apr 29, 2025	52.99	53.73	52.93	53.73	53.73	1.88%	19,768
Apr 28, 2025	52.71	53.29	52.37	52.74	52.74	-0.19%	49,371
Apr 25, 2025	52.26	52.97	52.26	52.84	52.84	0.59%	85,544
Apr 24, 2025	51.95	52.60	51.93	52.53	52.53	0.34%	19,482
Apr 23, 2025	52.77	53.27	52.20	52.35	52.35	1.95%	41,960
Apr 22, 2025	50.28	51.45	50.28	51.35	51.35	3.13%	22,674
Apr 21, 2025	50.24	50.25	49.36	49.79	49.79	-1.76%	12,803
Apr 17, 2025	50.60	51.05	50.09	50.68	50.68	0.31%	58,305
Apr 16, 2025	51.13	51.34	50.07	50.52	50.52	-1.60%	6,822
Apr 15, 2025	51.05	51.50	51.03	51.34	51.34	0.57%	6,649
Apr 14, 2025	51.44	51.44	50.74	51.05	51.05	0.97%	14,814
Apr 11, 2025	49.32	50.61	49.00	50.56	50.56	1.96%	15,802
Apr 10, 2025	50.45	50.56	48.51	49.59	49.59	-3.97%	9,690
Apr 9, 2025	45.99	51.88	45.99	51.64	51.64	11.34%	26,052
Apr 8, 2025	48.88	49.26	45.80	46.38	46.38	-1.65%	16,360
Apr 7, 2025	45.73	49.04	44.83	47.16	47.16	-0.97%	43,948
Apr 4, 2025	49.17	49.41	47.40	47.62	47.62	-7.13%	50,341
Apr 3, 2025	51.96	52.48	51.20	51.28	51.28	-6.23%	10,210
Apr 2, 2025	53.12	54.77	53.12	54.68	54.68	1.85%	17,871
Apr 1, 2025	52.99	53.77	52.94	53.69	53.69	0.90%	16,625
Mar 31, 2025	52.38	53.25	52.19	53.21	53.21	-0.06%	23,907
Mar 28, 2025	54.44	54.56	53.14	53.24	53.24	-2.67%	12,264
Mar 27, 2025	54.62	55.03	54.16	54.70	54.70	-0.38%	43,988
Mar 26, 2025	55.42	55.45	54.78	54.91	54.91	-0.92%	5,764
Mar 25, 2025	55.57	55.74	55.27	55.42	55.42	-0.09%	6,844
Mar 24, 2025	55.11	55.47	55.11	55.47	55.47	1.79%	13,861
Mar 21, 2025	54.13	54.59	54.10	54.49	54.49	-0.61%	16,433
Mar 20, 2025	54.33	55.12	54.33	54.83	54.83	0.04%	9,639
Mar 19, 2025	53.63	55.04	53.63	54.81	54.81	2.48%	37,082
Mar 18, 2025	53.76	53.76	53.21	53.49	53.49	-0.85%	4,685