X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
15.90
-0.20 (-1.24%)
At close: Mar 28, 2025, 4:00 PM
15.43
-0.47 (-2.96%)
Pre-market: Mar 31, 2025, 7:42 AM EDT
X Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.74 | 16.20 | 14.57 | 15.90 | 15.90 | -1.24% | 454,478 |
| Mar 27, 2025 | 16.13 | 17.70 | 15.50 | 16.10 | 16.10 | 5.16% | 1,023,881 |
| Mar 26, 2025 | 13.10 | 15.49 | 12.92 | 15.31 | 15.31 | 17.77% | 502,022 |
| Mar 25, 2025 | 12.71 | 13.30 | 12.71 | 13.00 | 13.00 | - | 299,182 |
| Mar 24, 2025 | 13.90 | 13.93 | 12.80 | 13.00 | 13.00 | -4.41% | 351,085 |
| Mar 21, 2025 | 12.60 | 13.67 | 12.12 | 13.60 | 13.60 | 7.85% | 334,938 |
| Mar 20, 2025 | 14.29 | 14.29 | 12.00 | 12.61 | 12.61 | -4.18% | 632,588 |
| Mar 19, 2025 | 13.30 | 13.30 | 11.95 | 13.16 | 13.16 | 0.53% | 441,825 |
| Mar 18, 2025 | 13.40 | 13.42 | 12.90 | 13.09 | 13.09 | 1.47% | 195,407 |
| Mar 17, 2025 | 12.89 | 13.05 | 12.55 | 12.90 | 12.90 | 3.28% | 276,533 |
| Mar 14, 2025 | 11.82 | 12.70 | 11.68 | 12.49 | 12.49 | 8.61% | 307,569 |
| Mar 13, 2025 | 11.28 | 11.75 | 11.10 | 11.50 | 11.50 | 2.13% | 64,574 |
| Mar 12, 2025 | 10.78 | 11.33 | 10.69 | 11.26 | 11.26 | 4.07% | 42,376 |
| Mar 11, 2025 | 11.04 | 11.14 | 10.67 | 10.82 | 10.82 | 0.37% | 50,199 |
| Mar 10, 2025 | 11.38 | 11.49 | 10.58 | 10.78 | 10.78 | -6.18% | 91,706 |
| Mar 7, 2025 | 11.20 | 11.62 | 11.20 | 11.49 | 11.49 | 3.98% | 39,569 |
| Mar 6, 2025 | 11.65 | 11.90 | 11.00 | 11.05 | 11.05 | -2.21% | 73,526 |
| Mar 5, 2025 | 10.00 | 11.48 | 10.00 | 11.30 | 11.30 | 14.03% | 127,737 |
| Mar 4, 2025 | 10.00 | 10.17 | 9.83 | 9.91 | 9.91 | -0.70% | 34,668 |
| Mar 3, 2025 | 10.18 | 10.47 | 9.81 | 9.98 | 9.98 | -1.58% | 28,284 |
| Feb 28, 2025 | 10.12 | 10.42 | 9.99 | 10.14 | 10.14 | -4.34% | 46,680 |
| Feb 27, 2025 | 10.26 | 10.62 | 9.85 | 10.60 | 10.60 | 2.51% | 74,661 |
| Feb 26, 2025 | 9.90 | 10.60 | 9.90 | 10.34 | 10.34 | 6.05% | 54,603 |
| Feb 25, 2025 | 9.91 | 10.20 | 9.59 | 9.75 | 9.75 | -0.51% | 51,353 |
| Feb 24, 2025 | 10.61 | 10.79 | 9.34 | 9.80 | 9.80 | -7.46% | 157,647 |
| Feb 21, 2025 | 11.64 | 11.72 | 10.35 | 10.59 | 10.59 | -4.16% | 202,432 |
| Feb 20, 2025 | 11.31 | 12.37 | 10.37 | 11.05 | 11.05 | 1.47% | 293,379 |
| Feb 19, 2025 | 10.00 | 11.67 | 9.99 | 10.89 | 10.89 | 14.39% | 352,290 |
| Feb 18, 2025 | 9.17 | 10.68 | 9.02 | 9.52 | 9.52 | 10.06% | 276,600 |
| Feb 14, 2025 | 8.50 | 9.20 | 8.49 | 8.65 | 8.65 | 2.25% | 221,452 |
| Feb 13, 2025 | 8.49 | 8.50 | 8.41 | 8.46 | 8.46 | -0.35% | 75,027 |
| Feb 12, 2025 | 8.45 | 8.50 | 8.35 | 8.49 | 8.49 | 1.92% | 52,020 |
| Feb 11, 2025 | 8.29 | 8.36 | 8.25 | 8.33 | 8.33 | 0.73% | 21,046 |
| Feb 10, 2025 | 8.24 | 8.34 | 8.16 | 8.27 | 8.27 | 1.10% | 17,938 |
| Feb 7, 2025 | 8.42 | 8.45 | 8.12 | 8.18 | 8.18 | -2.39% | 29,399 |
| Feb 6, 2025 | 8.20 | 8.38 | 8.13 | 8.38 | 8.38 | 2.20% | 37,944 |
| Feb 5, 2025 | 7.99 | 8.29 | 7.99 | 8.20 | 8.20 | 2.50% | 6,143 |
| Feb 4, 2025 | 8.20 | 8.37 | 8.00 | 8.00 | 8.00 | -1.72% | 57,773 |
| Feb 3, 2025 | 8.01 | 8.19 | 7.80 | 8.14 | 8.14 | 1.88% | 18,891 |
| Jan 31, 2025 | 8.22 | 8.22 | 7.72 | 7.99 | 7.99 | -2.56% | 34,256 |
| Jan 30, 2025 | 8.06 | 8.20 | 7.99 | 8.20 | 8.20 | 2.50% | 45,176 |
| Jan 29, 2025 | 7.88 | 8.13 | 7.84 | 8.00 | 8.00 | 1.27% | 33,884 |
| Jan 28, 2025 | 8.07 | 8.07 | 7.83 | 7.90 | 7.90 | -1.25% | 22,069 |
| Jan 27, 2025 | 7.91 | 8.10 | 7.70 | 8.00 | 8.00 | 1.14% | 47,855 |
| Jan 24, 2025 | 7.56 | 7.97 | 7.56 | 7.91 | 7.91 | 3.94% | 59,926 |
| Jan 23, 2025 | 7.85 | 7.92 | 7.61 | 7.61 | 7.61 | -4.16% | 26,063 |
| Jan 22, 2025 | 7.71 | 7.95 | 7.57 | 7.94 | 7.94 | 4.06% | 23,803 |
| Jan 21, 2025 | 7.59 | 7.63 | 7.41 | 7.63 | 7.63 | 2.69% | 11,356 |
| Jan 17, 2025 | 7.22 | 7.57 | 7.22 | 7.43 | 7.43 | 2.20% | 23,294 |
| Jan 16, 2025 | 7.45 | 7.45 | 7.19 | 7.27 | 7.27 | -1.49% | 10,789 |