X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
14.33
+0.56 (4.07%)
Apr 24, 2025, 4:00 PM EDT - Market closed

X Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202513.6514.4613.5114.3714.374.36%134,615
Apr 23, 202511.9413.9511.8613.7713.7718.30%194,069
Apr 22, 202511.3611.8411.2611.6411.643.93%95,853
Apr 21, 202511.6011.6010.6611.2011.20-4.60%100,857
Apr 17, 202511.7211.9711.5711.7411.742.80%35,552
Apr 16, 202511.1811.8211.0011.4211.42-0.44%63,038
Apr 15, 202511.4912.1011.3011.4711.47-1.80%99,357
Apr 14, 202511.3012.5011.2511.6811.688.45%252,125
Apr 11, 202512.3012.6410.3010.7710.77-11.36%406,744
Apr 10, 202512.2412.7011.8312.1512.15-2.02%171,278
Apr 9, 202512.0112.4011.1112.4012.40-0.48%409,066
Apr 8, 202512.7913.1711.6112.4612.463.75%500,360
Apr 7, 202511.7813.4711.3612.0112.01-5.80%470,692
Apr 4, 202513.8513.8512.3012.7512.75-17.21%463,817
Apr 3, 202514.6915.6014.2115.4015.40-4.76%642,822
Apr 2, 202514.2416.3814.2416.1716.1713.87%540,696
Apr 1, 202514.3614.8514.2014.2014.20-1.32%313,070
Mar 31, 202515.0115.6414.3014.3914.39-9.50%265,817
Mar 28, 202515.7416.2014.5715.9015.90-1.24%456,594
Mar 27, 202516.1317.7015.5016.1016.105.16%1,023,881
Mar 26, 202513.1015.4912.9215.3115.3117.77%502,022
Mar 25, 202512.7113.3012.7113.0013.00-299,182
Mar 24, 202513.9013.9312.8013.0013.00-4.41%351,085
Mar 21, 202512.6013.6712.1213.6013.607.85%334,938
Mar 20, 202514.2914.2912.0012.6112.61-4.18%632,588
Mar 19, 202513.3013.3011.9513.1613.160.53%441,825
Mar 18, 202513.4013.4212.9013.0913.091.47%195,407
Mar 17, 202512.8913.0512.5512.9012.903.28%276,533
Mar 14, 202511.8212.7011.6812.4912.498.61%307,569
Mar 13, 202511.2811.7511.1011.5011.502.13%64,574
Mar 12, 202510.7811.3310.6911.2611.264.07%42,376
Mar 11, 202511.0411.1410.6710.8210.820.37%50,199
Mar 10, 202511.3811.4910.5810.7810.78-6.18%91,706
Mar 7, 202511.2011.6211.2011.4911.493.98%39,569
Mar 6, 202511.6511.9011.0011.0511.05-2.21%73,526
Mar 5, 202510.0011.4810.0011.3011.3014.03%127,737
Mar 4, 202510.0010.179.839.919.91-0.70%34,668
Mar 3, 202510.1810.479.819.989.98-1.58%28,284
Feb 28, 202510.1210.429.9910.1410.14-4.34%46,680
Feb 27, 202510.2610.629.8510.6010.602.51%74,661
Feb 26, 20259.9010.609.9010.3410.346.05%54,603
Feb 25, 20259.9110.209.599.759.75-0.51%51,353
Feb 24, 202510.6110.799.349.809.80-7.46%157,647
Feb 21, 202511.6411.7210.3510.5910.59-4.16%202,432
Feb 20, 202511.3112.3710.3711.0511.051.47%293,379
Feb 19, 202510.0011.679.9910.8910.8914.39%352,290
Feb 18, 20259.1710.689.029.529.5210.06%276,600
Feb 14, 20258.509.208.498.658.652.25%221,452
Feb 13, 20258.498.508.418.468.46-0.35%75,027
Feb 12, 20258.458.508.358.498.491.92%52,020