XPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	53.01	53.59	53.00	53.26	53.26	0.34%	49,160
Nov 18, 2025	53.04	53.36	52.70	53.08	53.08	-0.67%	39,643
Nov 17, 2025	53.94	54.21	53.26	53.44	53.44	-1.01%	54,456
Nov 14, 2025	53.30	54.25	53.30	53.98	53.98	-0.07%	29,565
Nov 13, 2025	54.72	54.72	53.87	54.02	54.02	-1.66%	48,970
Nov 12, 2025	54.92	55.28	54.75	54.93	54.93	-1.72%	65,533
Nov 11, 2025	55.69	55.93	55.50	55.89	54.94	0.25%	95,678
Nov 10, 2025	55.97	56.00	55.24	55.75	54.80	1.57%	72,001
Nov 7, 2025	54.78	54.89	54.13	54.89	53.95	0.10%	46,353
Nov 6, 2025	55.45	55.45	54.67	54.83	53.90	-1.11%	40,731
Nov 5, 2025	55.29	55.73	55.12	55.45	54.50	0.36%	24,441
Nov 4, 2025	55.50	55.61	55.15	55.25	54.31	-1.16%	45,850
Nov 3, 2025	56.01	56.34	55.64	55.90	54.95	0.18%	42,163
Oct 31, 2025	56.51	56.51	55.55	55.80	54.85	0.38%	18,065
Oct 30, 2025	55.96	56.01	55.59	55.59	54.64	-0.91%	19,174
Oct 29, 2025	56.43	56.43	55.89	56.10	55.14	-0.14%	32,097
Oct 28, 2025	56.25	56.29	55.88	56.18	55.22	0.16%	30,101
Oct 27, 2025	55.79	56.10	55.79	56.09	55.13	1.31%	25,985
Oct 24, 2025	55.37	55.47	55.26	55.36	54.42	0.88%	22,990
Oct 23, 2025	54.55	55.01	54.55	54.88	53.94	0.58%	24,938
Oct 22, 2025	55.03	55.03	54.23	54.57	53.63	-0.57%	25,647
Oct 21, 2025	55.04	55.04	54.80	54.88	53.94	-	26,085
Oct 20, 2025	54.70	54.95	54.66	54.88	53.94	1.06%	23,719
Oct 17, 2025	53.50	54.40	53.50	54.31	53.38	0.50%	22,076
Oct 16, 2025	54.66	54.66	53.86	54.04	53.12	-0.63%	29,247
Oct 15, 2025	54.46	54.84	54.04	54.38	53.45	0.40%	14,812
Oct 14, 2025	53.81	54.42	53.43	54.17	53.24	-0.07%	22,823
Oct 13, 2025	53.94	54.33	53.94	54.21	53.28	1.39%	27,596
Oct 10, 2025	54.93	55.17	53.40	53.46	52.55	-2.64%	44,385
Oct 9, 2025	55.01	55.01	54.78	54.91	53.97	-0.24%	46,205
Oct 8, 2025	54.73	55.11	54.73	55.04	54.10	-1.24%	63,184
Oct 7, 2025	56.25	56.25	55.62	55.73	53.84	-0.42%	121,138
Oct 6, 2025	55.98	56.03	55.78	55.96	54.07	0.27%	76,715
Oct 3, 2025	55.84	56.03	55.73	55.81	53.92	0.08%	21,742
Oct 2, 2025	55.91	56.12	55.54	55.76	53.88	0.01%	32,120
Oct 1, 2025	55.40	55.77	55.27	55.76	53.87	0.43%	25,208
Sep 30, 2025	55.25	55.55	55.15	55.52	53.64	0.39%	30,080
Sep 29, 2025	55.48	55.49	55.16	55.31	53.44	0.32%	53,580
Sep 26, 2025	54.86	55.17	54.82	55.13	53.27	0.66%	11,265
Sep 25, 2025	54.90	54.95	54.55	54.77	52.92	-0.56%	19,158
Sep 24, 2025	55.29	55.30	54.95	55.08	53.22	-0.29%	17,983
Sep 23, 2025	55.59	55.60	55.11	55.24	53.37	-0.53%	19,780
Sep 22, 2025	55.23	55.57	55.15	55.54	53.65	0.39%	15,864
Sep 19, 2025	55.26	55.32	55.01	55.32	53.45	0.60%	14,265
Sep 18, 2025	54.53	55.19	54.53	54.99	53.13	0.48%	33,586
Sep 17, 2025	54.73	54.95	54.37	54.73	52.87	-0.05%	27,756
Sep 16, 2025	55.00	55.00	54.75	54.75	52.90	-0.18%	12,307
Sep 15, 2025	54.71	54.88	54.71	54.85	52.99	0.42%	33,085
Sep 12, 2025	54.56	54.74	54.56	54.62	52.77	0.05%	42,625
Sep 11, 2025	54.43	54.67	54.28	54.59	52.74	0.72%	50,900