IPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	58.26	58.42	57.99	58.35	58.35	-0.32%	8,049
Jan 7, 2025	59.71	59.75	58.25	58.54	58.54	-1.56%	38,577
Jan 6, 2025	59.76	60.11	59.41	59.47	59.47	0.34%	32,745
Jan 3, 2025	58.73	59.28	58.42	59.27	59.27	2.03%	64,368
Jan 2, 2025	58.34	58.67	57.62	58.09	58.09	0.19%	69,359
Dec 31, 2024	58.43	58.43	57.84	57.98	57.98	-0.29%	35,265
Dec 30, 2024	58.25	58.48	57.72	58.15	58.15	-1.99%	16,082
Dec 27, 2024	59.78	59.93	59.05	59.33	58.89	-1.49%	5,112
Dec 26, 2024	59.56	60.23	59.56	60.23	59.78	0.53%	11,501
Dec 24, 2024	59.23	59.99	59.23	59.91	59.46	1.28%	41,637
Dec 23, 2024	58.96	59.15	58.52	59.15	58.71	-0.15%	18,918
Dec 20, 2024	57.99	59.65	57.99	59.24	58.80	1.32%	15,764
Dec 19, 2024	58.94	59.49	58.42	58.47	58.03	0.02%	29,396
Dec 18, 2024	61.10	61.33	58.38	58.46	58.02	-4.20%	25,212
Dec 17, 2024	61.08	61.17	60.80	61.02	60.56	-0.31%	8,934
Dec 16, 2024	60.90	61.36	60.62	61.21	60.75	0.69%	8,422
Dec 13, 2024	61.25	61.30	60.70	60.79	60.34	-0.28%	6,356
Dec 12, 2024	61.21	61.44	60.91	60.96	60.50	-0.75%	11,682
Dec 11, 2024	60.75	61.52	60.75	61.42	60.96	1.77%	13,100
Dec 10, 2024	60.89	60.95	60.33	60.35	59.90	-1.03%	11,640
Dec 9, 2024	61.97	62.08	60.84	60.98	60.52	-1.53%	21,310
Dec 6, 2024	61.21	61.95	61.21	61.93	61.47	1.61%	39,643
Dec 5, 2024	61.51	61.62	60.89	60.95	60.49	-1.22%	8,715
Dec 4, 2024	61.71	61.88	61.16	61.70	61.24	0.33%	15,648
Dec 3, 2024	61.57	61.75	61.42	61.50	61.04	-0.52%	7,511
Dec 2, 2024	61.90	62.05	61.54	61.82	61.36	0.32%	10,725
Nov 29, 2024	61.76	61.89	61.62	61.62	61.16	-0.15%	10,544
Nov 27, 2024	61.57	61.83	61.32	61.71	61.25	0.65%	6,794
Nov 26, 2024	61.47	61.71	61.25	61.31	60.85	-0.65%	7,252
Nov 25, 2024	61.52	61.90	61.35	61.71	61.25	1.13%	29,615
Nov 22, 2024	60.37	61.36	60.37	61.02	60.56	1.51%	17,147
Nov 21, 2024	59.82	60.61	59.49	60.11	59.66	0.77%	41,171
Nov 20, 2024	59.79	60.00	59.18	59.65	59.20	-0.27%	18,428
Nov 19, 2024	58.64	59.86	58.64	59.81	59.36	0.74%	66,915
Nov 18, 2024	58.77	59.54	58.77	59.37	58.93	1.35%	72,987
Nov 15, 2024	58.14	58.72	58.11	58.58	58.14	0.48%	110,793
Nov 14, 2024	58.97	59.00	58.29	58.30	57.86	-1.09%	17,788
Nov 13, 2024	60.02	60.10	58.94	58.94	58.50	-1.62%	18,692
Nov 12, 2024	59.30	60.00	59.30	59.91	59.46	-0.17%	53,768
Nov 11, 2024	58.27	60.02	58.27	60.01	59.56	4.12%	30,786
Nov 8, 2024	57.25	57.64	56.98	57.64	57.21	0.89%	15,963
Nov 7, 2024	57.08	57.27	56.96	57.13	56.70	0.03%	27,634
Nov 6, 2024	55.86	57.27	55.81	57.12	56.69	5.97%	57,700
Nov 5, 2024	53.39	54.04	53.39	53.90	53.49	0.80%	8,736
Nov 4, 2024	53.38	53.75	53.37	53.47	53.07	0.10%	15,218
Nov 1, 2024	53.34	53.83	53.28	53.42	53.02	0.21%	11,298
Oct 31, 2024	53.91	54.00	53.30	53.30	52.91	-1.33%	7,892
Oct 30, 2024	53.68	54.54	53.68	54.02	53.62	0.33%	6,468
Oct 29, 2024	54.00	54.20	53.75	53.84	53.44	-0.99%	10,600
Oct 28, 2024	53.92	54.44	53.92	54.38	53.97	1.76%	8,609
Oct 25, 2024	54.23	54.23	53.44	53.44	53.04	-0.96%	4,164
Oct 24, 2024	54.07	54.07	53.52	53.96	53.56	-0.11%	7,189
Oct 23, 2024	54.00	54.27	53.58	54.02	53.62	-0.31%	11,385
Oct 22, 2024	53.91	54.30	53.91	54.19	53.78	-0.26%	6,299
Oct 21, 2024	54.74	54.84	54.24	54.33	53.92	-1.11%	7,239
Oct 18, 2024	54.50	55.05	54.21	54.94	54.53	0.85%	18,308
Oct 17, 2024	54.77	54.86	54.32	54.48	54.07	-0.41%	9,924
Oct 16, 2024	54.28	54.70	54.17	54.70	54.29	1.11%	12,160
Oct 15, 2024	54.24	54.44	53.93	54.10	53.70	-0.13%	7,934
Oct 14, 2024	53.55	54.17	53.33	54.17	53.77	1.35%	19,020
Oct 11, 2024	52.61	53.46	52.61	53.45	53.05	1.75%	11,689
Oct 10, 2024	52.35	52.71	52.28	52.53	52.14	-0.62%	9,902
Oct 9, 2024	52.57	52.90	52.47	52.86	52.46	0.72%	10,755
Oct 8, 2024	52.00	52.50	51.88	52.48	52.09	1.06%	14,937
Oct 7, 2024	52.22	52.30	51.67	51.93	51.54	-0.62%	6,451
Oct 4, 2024	51.78	52.25	51.54	52.25	51.86	2.04%	10,225
Oct 3, 2024	51.02	51.29	50.98	51.20	50.82	-0.39%	13,873
Oct 2, 2024	51.38	51.50	51.12	51.40	51.02	-0.35%	9,554
Oct 1, 2024	52.20	52.20	51.25	51.59	51.20	-1.31%	21,963
Sep 30, 2024	52.08	52.49	51.88	52.27	51.88	-0.15%	28,829
Sep 27, 2024	52.14	52.54	52.14	52.35	51.96	0.78%	18,922
Sep 26, 2024	51.75	51.95	51.63	51.95	51.56	1.62%	11,172
Sep 25, 2024	52.00	52.00	51.10	51.12	50.74	-2.05%	28,633
Sep 24, 2024	52.58	52.58	52.03	52.19	51.80	-0.65%	10,045
Sep 23, 2024	52.53	52.93	52.51	52.53	52.14	0.14%	16,911
Sep 20, 2024	52.55	52.56	52.18	52.46	52.07	-0.57%	16,577
Sep 19, 2024	52.82	52.95	52.58	52.76	52.37	2.27%	16,759
Sep 18, 2024	51.80	52.20	51.59	51.59	51.20	-0.35%	15,744
Sep 17, 2024	51.57	52.00	51.52	51.77	51.38	0.99%	22,016
Sep 16, 2024	50.93	51.30	50.79	51.26	50.88	0.47%	8,012
Sep 13, 2024	50.88	51.20	50.88	51.02	50.64	0.72%	5,709
Sep 12, 2024	49.93	50.73	49.93	50.66	50.28	1.05%	13,622
Sep 11, 2024	49.42	50.15	48.71	50.13	49.76	0.92%	25,555
Sep 10, 2024	49.93	49.93	48.93	49.67	49.30	-0.07%	290,566
Sep 9, 2024	49.44	49.97	49.44	49.71	49.33	1.66%	5,282
Sep 6, 2024	49.60	49.60	48.87	48.89	48.53	-2.19%	4,793
Sep 5, 2024	50.42	50.42	49.85	49.99	49.62	-1.15%	27,390
Sep 4, 2024	50.55	51.13	50.42	50.57	50.19	-0.30%	9,088
Sep 3, 2024	51.31	51.50	50.60	50.72	50.34	-1.86%	9,886
Aug 30, 2024	51.65	51.75	51.27	51.68	51.29	0.35%	9,135
Aug 29, 2024	50.86	51.88	50.86	51.50	51.12	2.20%	25,493
Aug 28, 2024	50.55	50.80	50.00	50.39	50.01	-0.79%	11,216
Aug 27, 2024	50.35	50.79	50.35	50.79	50.41	0.36%	16,753
Aug 26, 2024	50.60	50.96	50.47	50.61	50.23	0.38%	17,917
Aug 23, 2024	50.09	50.56	50.02	50.42	50.04	1.37%	32,008
Aug 22, 2024	50.07	50.32	49.74	49.74	49.37	-0.64%	23,542
Aug 21, 2024	50.00	50.06	49.64	50.06	49.69	0.30%	11,635
Aug 20, 2024	50.34	50.38	49.87	49.91	49.54	-0.76%	9,540
Aug 19, 2024	49.79	50.29	49.79	50.29	49.91	1.17%	19,899
Aug 16, 2024	49.29	49.80	49.28	49.71	49.34	0.79%	27,010