IPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	59.10	59.74	59.10	59.30	59.30	0.07%	14,517
Jun 26, 2025	58.78	59.26	58.65	59.26	59.26	0.78%	12,544
Jun 25, 2025	59.46	59.46	58.53	58.80	58.80	-1.07%	38,213
Jun 24, 2025	58.50	59.44	58.50	59.44	59.44	3.13%	11,353
Jun 23, 2025	56.54	57.63	56.34	57.63	57.63	1.75%	57,348
Jun 20, 2025	56.88	57.00	56.50	56.64	56.64	-0.19%	12,733
Jun 18, 2025	56.76	57.47	56.57	56.75	56.75	-0.28%	13,412
Jun 17, 2025	56.91	57.34	56.74	56.91	56.91	-0.68%	9,825
Jun 16, 2025	56.42	57.53	56.42	57.30	57.30	2.39%	18,896
Jun 13, 2025	56.59	56.75	55.96	55.96	55.96	-3.37%	14,530
Jun 12, 2025	58.11	58.26	57.91	57.91	57.91	-1.19%	9,301
Jun 11, 2025	58.60	58.90	58.30	58.61	58.61	0.12%	10,804
Jun 10, 2025	58.27	58.64	58.18	58.54	58.54	0.35%	20,910
Jun 9, 2025	58.05	58.41	58.03	58.34	58.34	0.20%	12,206
Jun 6, 2025	57.96	58.25	57.90	58.22	58.22	1.34%	19,833
Jun 5, 2025	57.50	58.15	57.28	57.45	57.45	0.40%	7,355
Jun 4, 2025	57.16	57.39	57.00	57.22	57.22	0.27%	14,188
Jun 3, 2025	56.58	57.14	56.50	57.07	57.07	0.81%	15,242
Jun 2, 2025	56.31	56.61	55.66	56.61	56.61	0.24%	18,763
May 30, 2025	56.19	56.53	56.02	56.47	56.47	-0.07%	3,290
May 29, 2025	56.65	56.87	56.18	56.51	56.51	0.53%	6,374
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