Flywire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.32	13.74	13.18	13.62	13.62	2.41%	1,983,468
Sep 25, 2025	13.20	13.47	13.08	13.30	13.30	0.91%	1,921,577
Sep 24, 2025	13.12	13.27	12.98	13.18	13.18	1.00%	1,255,541
Sep 23, 2025	13.25	13.25	12.89	13.05	13.05	-0.68%	1,670,836
Sep 22, 2025	13.00	13.28	12.83	13.14	13.14	0.15%	1,999,294
Sep 19, 2025	13.56	13.66	12.01	13.12	13.12	-3.24%	4,173,472
Sep 18, 2025	13.71	13.80	13.46	13.56	13.56	0.22%	1,570,712
Sep 17, 2025	13.39	13.92	13.39	13.53	13.53	1.35%	1,832,980
Sep 16, 2025	13.06	13.49	12.88	13.35	13.35	2.22%	2,092,768
Sep 15, 2025	13.47	13.68	12.97	13.06	13.06	-2.17%	3,942,567
Sep 12, 2025	13.73	13.73	13.27	13.35	13.35	-2.84%	2,953,971
Sep 11, 2025	13.28	14.02	13.19	13.74	13.74	3.85%	3,591,962
Sep 10, 2025	12.99	13.25	12.77	13.23	13.23	1.22%	2,434,588
Sep 9, 2025	13.18	13.36	13.06	13.07	13.07	-1.13%	2,055,322
Sep 8, 2025	13.03	13.32	12.92	13.22	13.22	1.77%	2,015,283
Sep 5, 2025	13.05	13.31	12.69	12.99	12.99	-0.46%	1,496,554
Sep 4, 2025	13.12	13.18	12.78	13.05	13.05	-0.99%	1,670,945
Sep 3, 2025	13.10	13.32	13.04	13.18	13.18	0.38%	1,879,075
Sep 2, 2025	13.09	13.28	13.00	13.13	13.13	-0.15%	1,932,899
Aug 29, 2025	13.31	13.39	12.98	13.15	13.15	-0.08%	2,418,473
Aug 28, 2025	13.13	13.25	12.84	13.16	13.16	0.69%	1,267,601
Aug 27, 2025	13.05	13.17	12.95	13.07	13.07	0.23%	1,798,460
Aug 26, 2025	12.67	13.32	12.67	13.04	13.04	1.56%	2,336,608
Aug 25, 2025	12.83	12.93	12.71	12.84	12.84	0.16%	1,415,074
Aug 22, 2025	12.33	12.85	12.19	12.82	12.82	4.40%	1,334,415
Aug 21, 2025	12.12	12.33	12.00	12.28	12.28	0.66%	1,028,507
Aug 20, 2025	12.28	12.38	12.05	12.20	12.20	-1.21%	1,468,888
Aug 19, 2025	12.75	12.87	12.33	12.35	12.35	-2.37%	1,490,934
Aug 18, 2025	12.38	12.94	12.32	12.65	12.65	2.26%	2,352,119
Aug 15, 2025	12.18	12.47	12.12	12.37	12.37	1.81%	1,751,227
Aug 14, 2025	12.19	12.25	11.79	12.15	12.15	-0.49%	1,924,229
Aug 13, 2025	11.85	12.22	11.74	12.21	12.21	3.65%	2,097,972
Aug 12, 2025	11.73	11.84	11.57	11.78	11.78	1.03%	2,501,482
Aug 11, 2025	11.96	12.14	11.60	11.66	11.66	-1.10%	2,584,563
Aug 8, 2025	12.35	12.47	11.56	11.79	11.79	-4.38%	3,990,909
Aug 7, 2025	12.04	12.51	12.02	12.33	12.33	1.73%	4,259,981
Aug 6, 2025	13.10	13.23	11.85	12.12	12.12	16.76%	7,243,113
Aug 5, 2025	10.76	10.76	10.11	10.38	10.38	0.48%	4,015,484
Aug 4, 2025	10.39	10.80	10.23	10.33	10.33	-0.39%	3,713,843
Aug 1, 2025	10.78	10.84	10.33	10.37	10.37	-4.78%	2,809,616
Jul 31, 2025	11.14	11.30	10.85	10.89	10.89	-2.24%	1,805,503
Jul 30, 2025	11.62	11.67	11.08	11.14	11.14	-3.88%	3,229,011
Jul 29, 2025	11.77	11.84	11.50	11.59	11.59	-0.60%	2,401,817
Jul 28, 2025	11.70	11.89	11.60	11.66	11.66	-0.26%	1,771,684
Jul 25, 2025	11.87	11.87	11.64	11.69	11.69	-1.02%	1,358,945
Jul 24, 2025	11.83	11.92	11.72	11.81	11.81	-0.25%	1,384,973
Jul 23, 2025	11.52	11.90	11.32	11.84	11.84	2.60%	2,088,691
Jul 22, 2025	11.32	11.56	11.26	11.54	11.54	2.94%	2,817,298
Jul 21, 2025	10.87	11.23	10.77	11.21	11.21	3.41%	1,943,979
Jul 18, 2025	11.30	11.34	10.68	10.84	10.84	-3.64%	2,499,869