XPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	52.17	52.67	52.01	52.63	52.63	0.65%	54,144
Feb 19, 2026	52.30	52.50	52.05	52.29	52.29	-0.12%	109,824
Feb 18, 2026	52.34	52.60	52.15	52.36	52.36	0.39%	78,496
Feb 17, 2026	51.86	52.31	51.64	52.15	52.15	0.10%	78,689
Feb 13, 2026	52.15	52.44	51.79	52.10	52.10	-0.02%	95,934
Feb 12, 2026	53.10	53.13	52.03	52.11	52.11	-1.55%	154,980
Feb 11, 2026	53.35	53.35	52.66	52.93	52.93	-1.64%	119,055
Feb 10, 2026	54.15	54.15	53.80	53.81	52.91	-0.30%	291,515
Feb 9, 2026	53.67	54.10	53.55	53.97	53.07	0.47%	247,076
Feb 6, 2026	53.00	53.81	52.97	53.72	52.82	1.88%	68,313
Feb 5, 2026	53.12	53.16	52.55	52.73	51.85	-1.20%	59,142
Feb 4, 2026	53.71	53.75	53.00	53.37	52.48	-0.50%	68,635
Feb 3, 2026	54.19	54.19	53.21	53.64	52.74	-0.83%	63,911
Feb 2, 2026	53.65	54.19	53.45	54.09	53.19	0.48%	51,403
Jan 30, 2026	53.80	53.94	53.47	53.83	52.93	-0.31%	46,251
Jan 29, 2026	54.20	54.23	53.31	54.00	53.10	-0.35%	74,147
Jan 28, 2026	54.13	54.25	53.99	54.19	53.28	0.13%	52,107
Jan 27, 2026	54.02	54.17	53.92	54.12	53.22	0.45%	36,158
Jan 26, 2026	53.76	53.98	53.70	53.88	52.98	0.47%	53,035
Jan 23, 2026	53.61	53.73	53.45	53.63	52.73	0.04%	43,007
Jan 22, 2026	53.71	53.77	53.45	53.61	52.71	0.59%	54,052
Jan 21, 2026	53.01	53.54	52.74	53.30	52.40	1.11%	55,791
Jan 20, 2026	53.07	53.23	52.63	52.71	51.83	-1.95%	99,006
Jan 16, 2026	53.86	53.98	53.67	53.76	52.86	-0.08%	48,323
Jan 15, 2026	54.02	54.07	53.79	53.81	52.91	0.14%	78,350
Jan 14, 2026	53.65	53.80	53.38	53.73	52.83	-2.10%	72,826
Jan 13, 2026	55.06	55.06	54.67	54.88	53.08	-0.21%	141,553
Jan 12, 2026	54.75	55.06	54.67	55.00	53.19	0.29%	100,370
Jan 9, 2026	54.67	54.99	54.54	54.84	53.04	0.51%	82,484
Jan 8, 2026	54.52	54.62	54.33	54.56	52.77	-	56,892
Jan 7, 2026	54.70	54.88	54.53	54.56	52.77	-0.31%	62,649
Jan 6, 2026	54.38	54.75	54.38	54.73	52.93	0.64%	84,975
Jan 5, 2026	54.16	54.50	54.16	54.38	52.59	0.65%	63,490
Jan 2, 2026	54.34	54.34	53.76	54.03	52.26	0.23%	59,288
Dec 31, 2025	54.41	54.41	53.87	53.91	52.14	-0.80%	29,125
Dec 30, 2025	54.42	54.44	54.30	54.34	52.56	-	37,111
Dec 29, 2025	54.29	54.45	54.26	54.34	52.56	-0.37%	69,678
Dec 26, 2025	54.60	54.68	54.49	54.54	52.75	0.04%	25,088
Dec 24, 2025	54.38	54.58	54.38	54.52	52.73	0.29%	24,355
Dec 23, 2025	53.97	54.38	53.97	54.36	52.58	0.42%	42,450
Dec 22, 2025	53.99	54.17	53.97	54.14	52.36	0.57%	35,621
Dec 19, 2025	53.53	53.85	53.53	53.83	52.06	1.03%	20,361
Dec 18, 2025	53.28	53.65	53.24	53.28	51.53	0.70%	44,948
Dec 17, 2025	53.67	53.67	52.91	52.91	51.17	-1.24%	40,509
Dec 16, 2025	53.46	53.68	53.23	53.57	51.81	-0.27%	28,642
Dec 15, 2025	53.92	54.00	53.59	53.72	51.96	-0.17%	51,816
Dec 12, 2025	54.35	54.35	53.60	53.81	52.04	-1.03%	50,224
Dec 11, 2025	54.11	54.37	53.82	54.37	52.58	0.24%	77,741
Dec 10, 2025	53.90	54.33	53.77	54.24	52.46	-1.17%	84,230
Dec 9, 2025	54.88	55.04	54.85	54.88	52.16	-0.10%	194,481