IPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	50.95	52.48	50.95	52.32	52.32	3.81%	71,012
Aug 12, 2026	50.33	50.45	49.62	50.40	50.40	-0.25%	99,653
Aug 11, 2026	50.21	50.95	50.21	50.52	50.52	0.10%	60,665
Aug 10, 2026	50.39	50.79	50.20	50.48	50.48	-0.05%	35,710
Aug 7, 2026	51.29	51.31	50.34	50.50	50.50	-1.58%	82,153
Aug 6, 2026	51.20	51.36	50.81	51.31	51.31	-0.43%	90,460
Aug 5, 2026	52.00	52.21	51.33	51.53	51.53	-0.29%	16,181
Aug 4, 2026	50.44	51.75	50.44	51.68	51.68	1.81%	80,699
Aug 3, 2026	50.51	51.02	50.48	50.76	50.76	1.56%	38,671
Jul 31, 2026	50.43	50.43	49.38	49.98	49.98	-1.58%	55,682
Jul 30, 2026	50.55	50.79	49.80	50.78	50.78	-	49,869
Jul 29, 2026	50.23	51.33	50.16	50.78	50.78	0.31%	78,039
Jul 28, 2026	49.75	50.75	49.70	50.62	50.62	2.27%	82,771
Jul 27, 2026	48.62	49.63	48.61	49.50	49.50	3.10%	71,025
Jul 24, 2026	47.74	48.42	47.44	48.01	48.01	0.36%	87,023
Jul 23, 2026	48.03	48.03	47.41	47.84	47.84	-1.26%	128,820
Jul 22, 2026	49.15	49.23	48.30	48.45	48.45	-1.72%	96,092
Jul 21, 2026	49.55	49.64	49.26	49.30	49.30	-0.49%	59,315
Jul 20, 2026	49.27	49.99	48.86	49.55	49.55	0.54%	382,315
Jul 17, 2026	49.43	49.70	49.09	49.28	49.28	-1.57%	5,183
Jul 16, 2026	49.58	50.27	49.58	50.07	50.07	0.60%	11,957
Jul 15, 2026	49.19	50.15	48.99	49.77	49.77	2.88%	17,139
Jul 14, 2026	48.28	48.65	48.25	48.38	48.38	-0.32%	19,556
Jul 13, 2026	48.21	48.86	48.21	48.53	48.53	0.52%	13,016
Jul 10, 2026	48.72	48.72	47.97	48.28	48.28	0.79%	9,546
Jul 9, 2026	46.75	47.91	46.75	47.90	47.90	1.68%	214,351
Jul 8, 2026	47.87	47.87	46.73	47.11	47.11	-2.97%	239,329
Jul 7, 2026	48.92	49.32	48.34	48.55	48.55	-0.44%	24,159
Jul 6, 2026	48.44	48.77	47.93	48.77	48.77	0.76%	16,227
Jul 2, 2026	48.01	48.50	48.01	48.40	48.40	1.88%	18,661