Flywire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	16.12	16.38	16.01	16.08	-	-0.25%	2,498,952
May 22, 2026	16.16	16.45	16.09	16.12	16.12	-0.25%	1,141,968
May 21, 2026	16.24	16.32	15.97	16.16	16.16	1.57%	1,383,215
May 20, 2026	15.74	16.19	15.63	15.91	15.91	0.51%	1,073,371
May 19, 2026	16.13	16.23	15.58	15.83	15.83	-1.19%	2,532,889
May 18, 2026	16.10	16.49	15.99	16.02	16.02	-0.25%	1,893,378
May 15, 2026	16.33	16.88	16.00	16.06	16.06	-1.77%	1,557,507
May 14, 2026	15.83	16.61	15.79	16.35	16.35	3.28%	1,600,789
May 13, 2026	16.64	16.64	15.71	15.83	15.83	-4.98%	2,202,812
May 12, 2026	16.37	16.86	16.25	16.66	16.66	1.22%	1,856,183
May 11, 2026	17.00	17.24	16.43	16.46	16.46	-4.47%	1,418,254
May 8, 2026	17.66	17.73	16.98	17.23	17.23	-2.82%	2,218,443
May 7, 2026	17.65	18.05	17.26	17.73	17.73	1.26%	3,142,689
May 6, 2026	16.67	17.79	15.09	17.51	17.51	20.51%	10,304,419
May 5, 2026	14.20	14.58	14.01	14.53	14.53	2.18%	2,994,349
May 4, 2026	14.00	14.33	13.76	14.22	14.22	1.57%	3,008,286
May 1, 2026	13.83	14.14	13.67	14.00	14.00	3.63%	2,305,101
Apr 30, 2026	13.52	13.80	13.24	13.51	13.51	-1.24%	2,755,158
Apr 29, 2026	13.78	13.78	13.52	13.68	13.68	0.74%	1,321,427
Apr 28, 2026	13.75	13.95	13.46	13.58	13.58	-1.24%	1,063,959
Apr 27, 2026	13.48	13.90	13.44	13.75	13.75	1.48%	1,023,251
Apr 24, 2026	13.28	13.56	13.10	13.55	13.55	1.96%	1,110,570
Apr 23, 2026	13.94	14.14	13.14	13.29	13.29	-5.07%	2,288,998
Apr 22, 2026	13.73	14.06	13.67	14.00	14.00	2.26%	1,220,989
Apr 21, 2026	13.84	14.09	13.65	13.69	13.69	-0.51%	1,427,734
Apr 20, 2026	13.53	13.85	13.43	13.76	13.76	1.10%	1,429,784
Apr 17, 2026	13.65	13.99	13.57	13.61	13.61	1.34%	1,609,728
Apr 16, 2026	13.61	13.73	13.31	13.43	13.43	3.47%	2,906,460
Apr 15, 2026	12.18	13.05	12.18	12.98	12.98	6.13%	2,255,291
Apr 14, 2026	11.91	12.37	11.80	12.23	12.23	3.21%	1,463,562
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