IPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	46.33	47.90	46.33	47.51	47.51	3.05%	30,265
Jun 30, 2026	46.23	46.26	45.56	46.10	46.10	-0.56%	10,170
Jun 29, 2026	46.17	46.57	46.07	46.36	46.36	1.31%	23,978
Jun 26, 2026	44.51	45.84	44.51	45.76	45.76	3.20%	86,694
Jun 25, 2026	44.66	45.26	44.34	44.34	44.34	-0.95%	63,197
Jun 24, 2026	43.72	45.12	43.72	44.77	44.76	2.55%	45,222
Jun 23, 2026	43.49	43.92	43.49	43.65	43.65	-0.55%	53,661
Jun 22, 2026	44.34	44.90	43.82	43.89	43.89	-1.15%	28,148
Jun 18, 2026	44.61	44.92	44.28	44.40	44.40	0.20%	52,607
Jun 17, 2026	45.18	46.01	44.28	44.31	44.31	-2.03%	73,814
Jun 16, 2026	44.80	45.41	44.80	45.23	45.23	2.03%	20,986
Jun 15, 2026	44.52	45.00	44.33	44.33	44.33	1.24%	24,609
Jun 12, 2026	43.49	43.79	43.23	43.79	43.78	1.45%	8,913
Jun 11, 2026	42.48	43.26	42.11	43.16	43.16	1.82%	26,706
Jun 10, 2026	42.92	43.36	42.39	42.39	42.39	-2.03%	49,687
Jun 9, 2026	42.99	43.88	42.82	43.27	43.27	0.38%	27,913
Jun 8, 2026	43.26	43.61	42.94	43.11	43.11	-0.15%	27,023
Jun 5, 2026	43.73	43.73	42.86	43.17	43.17	-2.66%	47,510
Jun 4, 2026	44.04	44.69	44.04	44.35	44.35	2.00%	47,264
Jun 3, 2026	45.01	45.01	43.23	43.48	43.48	-4.17%	42,327
Jun 2, 2026	46.02	46.02	45.32	45.37	45.37	-2.39%	23,115
Jun 1, 2026	46.04	46.80	45.89	46.48	46.48	0.27%	54,287
May 29, 2026	45.71	46.68	45.71	46.36	46.35	1.72%	12,988
May 28, 2026	45.11	45.70	45.08	45.57	45.57	0.62%	19,004
May 27, 2026	45.23	46.00	45.23	45.29	45.29	-0.07%	14,412
May 26, 2026	45.40	45.63	45.14	45.32	45.32	0.18%	17,739
May 22, 2026	45.60	45.94	45.24	45.24	45.24	-0.24%	19,052
May 21, 2026	45.15	45.55	44.95	45.35	45.35	-0.21%	8,658
May 20, 2026	44.95	45.61	44.59	45.45	45.45	1.26%	9,726