XPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	54.11	54.11	53.82	53.88	-	-0.66%	31,747
Dec 10, 2025	53.90	54.30	53.77	54.24	54.24	-1.17%	78,582
Dec 9, 2025	54.88	55.04	54.85	54.88	53.93	-0.10%	194,341
Dec 8, 2025	55.23	55.43	54.76	54.93	53.98	-0.37%	121,088
Dec 5, 2025	55.03	55.28	55.01	55.14	54.18	0.27%	55,724
Dec 4, 2025	55.14	55.14	54.75	54.99	54.03	0.11%	61,292
Dec 3, 2025	54.74	54.99	54.56	54.93	53.98	0.33%	44,179
Dec 2, 2025	54.83	54.90	54.59	54.75	53.80	0.24%	52,454
Dec 1, 2025	54.58	54.86	54.52	54.62	53.67	-0.43%	47,639
Nov 28, 2025	54.57	54.86	54.57	54.86	53.90	0.45%	18,472
Nov 26, 2025	54.30	54.74	54.30	54.61	53.66	0.66%	26,180
Nov 25, 2025	54.25	54.26	53.39	54.25	53.31	0.91%	44,103
Nov 24, 2025	53.34	53.78	53.13	53.76	52.83	1.60%	31,571
Nov 21, 2025	53.00	53.37	52.33	52.91	51.99	0.90%	35,088
Nov 20, 2025	54.10	54.56	52.41	52.44	51.53	-1.54%	62,268
Nov 19, 2025	53.01	53.59	53.00	53.26	52.33	0.34%	49,160
Nov 18, 2025	53.04	53.36	52.70	53.08	52.16	-0.67%	39,643
Nov 17, 2025	53.94	54.21	53.26	53.44	52.51	-1.01%	54,456
Nov 14, 2025	53.30	54.25	53.30	53.98	53.05	-0.07%	29,565
Nov 13, 2025	54.72	54.72	53.87	54.02	53.08	-1.66%	48,970
Nov 12, 2025	54.92	55.28	54.75	54.93	53.98	-1.72%	65,533
Nov 11, 2025	55.69	55.93	55.50	55.89	53.98	0.25%	95,678
Nov 10, 2025	55.97	56.00	55.24	55.75	53.85	1.57%	72,001
Nov 7, 2025	54.78	54.89	54.13	54.89	53.02	0.10%	46,353
Nov 6, 2025	55.45	55.45	54.67	54.83	52.96	-1.11%	40,731
Nov 5, 2025	55.29	55.73	55.12	55.45	53.56	0.36%	24,441
Nov 4, 2025	55.50	55.61	55.15	55.25	53.36	-1.16%	45,850
Nov 3, 2025	56.01	56.34	55.64	55.90	53.99	0.18%	42,163
Oct 31, 2025	56.51	56.51	55.55	55.80	53.90	0.38%	18,065
Oct 30, 2025	55.96	56.01	55.59	55.59	53.69	-0.91%	19,174
Oct 29, 2025	56.43	56.43	55.89	56.10	54.18	-0.14%	32,097
Oct 28, 2025	56.25	56.29	55.88	56.18	54.26	0.16%	30,101
Oct 27, 2025	55.79	56.10	55.79	56.09	54.18	1.31%	25,985
Oct 24, 2025	55.37	55.47	55.26	55.36	53.47	0.88%	22,990
Oct 23, 2025	54.55	55.01	54.55	54.88	53.01	0.58%	24,938
Oct 22, 2025	55.03	55.03	54.23	54.57	52.70	-0.57%	25,647
Oct 21, 2025	55.04	55.04	54.80	54.88	53.01	-	26,085
Oct 20, 2025	54.70	54.95	54.66	54.88	53.01	1.06%	23,719
Oct 17, 2025	53.50	54.40	53.50	54.31	52.45	0.50%	22,076
Oct 16, 2025	54.66	54.66	53.86	54.04	52.19	-0.63%	29,247
Oct 15, 2025	54.46	54.84	54.04	54.38	52.52	0.40%	14,812
Oct 14, 2025	53.81	54.42	53.43	54.17	52.32	-0.07%	22,823
Oct 13, 2025	53.94	54.33	53.94	54.21	52.36	1.39%	27,596
Oct 10, 2025	54.93	55.17	53.40	53.46	51.64	-2.64%	44,385
Oct 9, 2025	55.01	55.01	54.78	54.91	53.04	-0.24%	46,205
Oct 8, 2025	54.73	55.11	54.73	55.04	53.16	-1.24%	63,184
Oct 7, 2025	56.25	56.25	55.62	55.73	52.91	-0.42%	121,138
Oct 6, 2025	55.98	56.03	55.78	55.96	53.13	0.27%	76,715
Oct 3, 2025	55.84	56.03	55.73	55.81	52.98	0.08%	21,742
Oct 2, 2025	55.91	56.12	55.54	55.76	52.94	0.01%	32,120