Flywire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	12.18	13.05	12.18	12.98	12.98	6.13%	2,255,183
Apr 14, 2026	11.91	12.37	11.80	12.23	12.23	3.21%	1,459,134
Apr 13, 2026	11.47	12.06	11.41	11.85	11.85	2.51%	3,218,043
Apr 10, 2026	11.68	11.70	11.46	11.56	11.56	-1.28%	1,026,365
Apr 9, 2026	11.74	11.78	11.37	11.71	11.71	-1.26%	957,596
Apr 8, 2026	12.21	12.30	11.78	11.86	11.86	1.45%	1,315,169
Apr 7, 2026	11.83	11.85	11.52	11.69	11.69	-1.76%	1,165,931
Apr 6, 2026	11.94	11.97	11.74	11.90	11.90	1.02%	831,817
Apr 2, 2026	11.38	11.81	11.16	11.78	11.78	1.73%	937,991
Apr 1, 2026	11.74	11.93	11.21	11.58	11.58	-0.52%	1,320,023
Mar 31, 2026	11.84	11.89	11.54	11.64	11.64	1.31%	1,365,636
Mar 30, 2026	11.61	11.64	11.38	11.49	11.49	1.14%	1,224,522
Mar 27, 2026	12.04	12.04	11.17	11.36	11.36	-5.65%	1,442,808
Mar 26, 2026	12.23	12.49	12.02	12.04	12.04	-2.90%	1,247,759
Mar 25, 2026	12.46	12.78	12.15	12.40	12.40	0.73%	1,603,381
Mar 24, 2026	12.34	12.55	12.04	12.31	12.31	-1.60%	1,412,890
Mar 23, 2026	12.04	12.70	11.95	12.51	12.51	5.04%	1,698,536
Mar 20, 2026	11.84	11.97	11.60	11.91	11.91	0.17%	1,665,583
Mar 19, 2026	11.96	12.33	11.72	11.89	11.89	-1.74%	1,357,120
Mar 18, 2026	12.47	12.61	12.00	12.10	12.10	-4.20%	1,236,105
Mar 17, 2026	12.47	12.85	12.47	12.63	12.63	1.94%	1,041,581
Mar 16, 2026	12.51	13.00	12.08	12.39	12.39	-0.32%	1,078,175
Mar 13, 2026	12.53	12.69	12.33	12.43	12.43	-0.48%	1,524,734
Mar 12, 2026	12.78	13.08	12.19	12.49	12.49	-3.85%	2,460,053
Mar 11, 2026	13.14	13.40	12.85	12.99	12.99	-1.22%	1,645,899
Mar 10, 2026	13.55	13.60	13.08	13.15	13.15	-3.02%	1,706,652
Mar 9, 2026	12.98	13.63	12.90	13.56	13.56	2.11%	2,868,383
Mar 6, 2026	13.02	13.37	12.87	13.28	13.28	-	2,155,566
Mar 5, 2026	12.79	13.35	12.65	13.28	13.28	3.35%	3,282,514
Mar 4, 2026	12.68	13.01	12.49	12.85	12.85	2.31%	1,989,316
Mar 3, 2026	12.10	12.58	11.92	12.56	12.56	1.05%	2,051,766
Mar 2, 2026	12.62	12.68	12.05	12.43	12.43	0.97%	3,360,984
Feb 27, 2026	12.64	12.98	12.21	12.31	12.31	-4.28%	2,251,533
Feb 26, 2026	12.51	12.95	12.30	12.86	12.86	2.72%	3,580,443
Feb 25, 2026	12.24	12.57	11.55	12.52	12.52	11.39%	5,199,158
Feb 24, 2026	10.64	11.30	10.58	11.24	11.24	5.64%	4,057,600
Feb 23, 2026	11.06	11.17	10.60	10.64	10.64	-5.25%	1,855,200
Feb 20, 2026	11.16	11.40	11.12	11.23	11.23	-	995,540
Feb 19, 2026	11.40	11.52	11.00	11.23	11.23	1.08%	1,729,899
Feb 18, 2026	10.86	11.21	10.74	11.11	11.11	2.97%	1,645,135
Feb 17, 2026	10.99	11.16	10.73	10.79	10.79	-1.64%	1,285,787
Feb 13, 2026	10.94	11.18	10.70	10.97	10.97	1.67%	1,457,889
Feb 12, 2026	11.13	11.26	10.55	10.79	10.79	-3.05%	1,096,008
Feb 11, 2026	11.27	11.27	10.96	11.13	11.13	-0.98%	1,497,312
Feb 10, 2026	11.34	11.58	11.16	11.24	11.24	-0.44%	1,119,833
Feb 9, 2026	11.25	11.47	10.97	11.29	11.29	0.36%	1,262,956
Feb 6, 2026	10.96	11.46	10.73	11.25	11.25	3.78%	2,343,846
Feb 5, 2026	11.17	11.35	10.81	10.84	10.84	-2.78%	2,006,743
Feb 4, 2026	11.25	11.46	10.96	11.15	11.15	-1.24%	2,452,272
Feb 3, 2026	12.39	12.56	11.25	11.29	11.29	-10.25%	2,618,707