IPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	49.61	49.75	49.11	49.59	49.59	-1.70%	59,390
Oct 22, 2026	49.71	50.51	49.71	50.45	50.45	1.18%	155,395
Oct 21, 2026	49.96	50.25	49.79	49.86	49.86	0.26%	19,136
Oct 20, 2026	49.76	50.00	49.71	49.73	49.73	1.47%	27,906
Oct 19, 2026	49.00	49.12	48.94	49.01	49.01	-0.49%	5,043
Oct 16, 2026	49.92	50.17	48.90	49.25	49.25	-0.99%	10,668
Oct 15, 2026	48.29	49.79	48.29	49.74	49.74	3.39%	11,772
Oct 14, 2026	48.49	48.62	47.77	48.11	48.11	-1.90%	13,218
Oct 13, 2026	49.01	49.18	48.71	49.04	49.04	0.37%	34,126
Oct 12, 2026	48.76	49.10	48.62	48.86	48.86	0.37%	195,833
Oct 9, 2026	48.04	48.68	48.04	48.68	48.68	1.52%	86,913
Oct 8, 2026	47.22	47.99	47.10	47.95	47.95	0.82%	43,293
Oct 7, 2026	47.19	47.92	47.19	47.56	47.56	-0.29%	117,262
Oct 6, 2026	47.87	48.04	47.63	47.70	47.70	0.15%	16,149
Oct 5, 2026	46.36	47.80	46.36	47.63	47.63	2.52%	94,012
Oct 2, 2026	46.99	46.99	46.25	46.46	46.46	-0.11%	18,705
Oct 1, 2026	46.53	46.95	45.97	46.51	46.51	0.50%	49,927
Sep 30, 2026	47.05	47.05	46.28	46.28	46.28	-1.45%	148,459
Sep 29, 2026	47.30	47.30	46.66	46.96	46.96	-0.38%	46,961
Sep 28, 2026	47.54	47.54	46.97	47.14	47.14	-1.69%	40,430
Sep 25, 2026	47.49	48.06	47.42	47.95	47.95	0.84%	265,401
Sep 24, 2026	46.97	47.55	46.83	47.55	47.55	1.15%	16,508
Sep 23, 2026	47.60	47.60	47.00	47.01	47.01	-1.61%	30,530
Sep 22, 2026	48.56	48.56	47.70	47.78	47.78	-0.79%	45,035
Sep 21, 2026	48.46	48.46	47.95	48.16	48.16	0.42%	68,103
Sep 18, 2026	48.05	48.20	47.78	47.96	47.96	-0.64%	45,592
Sep 17, 2026	48.84	48.84	48.22	48.27	48.27	0.04%	24,100
Sep 16, 2026	49.06	49.06	47.98	48.25	48.25	-1.83%	65,019
Sep 15, 2026	49.81	49.81	49.07	49.15	49.15	-1.86%	28,245
Sep 14, 2026	49.59	50.63	49.59	50.08	50.08	1.31%	82,046
Sep 11, 2026	49.27	49.58	49.20	49.43	49.43	1.04%	61,276
Sep 10, 2026	48.71	49.21	48.62	48.92	48.92	-0.31%	316,841
Sep 9, 2026	49.83	49.89	49.07	49.07	49.07	-1.82%	40,788
Sep 8, 2026	50.87	51.00	49.98	49.98	49.98	-2.78%	68,740
Sep 4, 2026	51.09	51.65	51.09	51.41	51.41	-1.06%	16,679
Sep 3, 2026	51.82	52.51	51.50	51.96	51.96	0.99%	20,745
Sep 2, 2026	50.23	51.62	50.20	51.45	51.45	2.53%	35,254
Sep 1, 2026	50.81	51.25	50.15	50.18	50.18	-2.16%	40,617
Aug 31, 2026	51.56	51.56	51.01	51.29	51.29	-0.97%	49,527
Aug 28, 2026	52.20	52.48	51.79	51.79	51.79	-1.22%	20,697
Aug 27, 2026	52.56	52.83	52.29	52.43	52.43	-0.17%	21,247
Aug 26, 2026	52.46	52.67	52.33	52.52	52.52	-0.47%	31,050
Aug 25, 2026	52.23	52.79	52.21	52.77	52.77	0.48%	35,050
Aug 24, 2026	52.33	53.04	52.33	52.52	52.52	0.50%	33,219
Aug 21, 2026	51.70	52.45	51.70	52.26	52.26	1.79%	25,475
Aug 20, 2026	51.42	51.74	51.18	51.34	51.34	0.10%	84,831
Aug 19, 2026	50.85	51.88	50.85	51.29	51.29	1.00%	54,396
Aug 18, 2026	50.75	51.49	50.75	50.78	50.78	0.02%	45,491
Aug 17, 2026	51.56	51.56	50.75	50.77	50.77	-2.57%	86,935
Aug 14, 2026	52.46	52.46	51.79	52.11	52.11	-0.39%	28,225