X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
14.62
+0.37 (2.60%)
At close: Oct 8, 2025, 4:00 PM EDT
14.50
-0.12 (-0.82%)
After-hours: Oct 8, 2025, 5:12 PM EDT
X Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.19 | 14.63 | 14.19 | 14.62 | - | 2.60% | 114,870 |
| Oct 7, 2025 | 14.60 | 14.63 | 14.18 | 14.25 | 14.25 | -1.79% | 168,255 |
| Oct 6, 2025 | 14.21 | 14.86 | 14.12 | 14.51 | 14.51 | 1.54% | 207,444 |
| Oct 3, 2025 | 14.53 | 14.75 | 14.19 | 14.29 | 14.29 | -0.90% | 175,325 |
| Oct 2, 2025 | 14.06 | 14.49 | 13.93 | 14.42 | 14.42 | 3.00% | 220,953 |
| Oct 1, 2025 | 13.75 | 14.15 | 13.75 | 14.00 | 14.00 | 1.74% | 137,963 |
| Sep 30, 2025 | 13.69 | 14.14 | 13.56 | 13.76 | 13.76 | 1.62% | 138,872 |
| Sep 29, 2025 | 13.61 | 13.94 | 13.25 | 13.54 | 13.54 | 0.89% | 162,001 |
| Sep 26, 2025 | 13.63 | 14.01 | 13.26 | 13.42 | 13.42 | -3.87% | 212,093 |
| Sep 25, 2025 | 13.32 | 14.14 | 13.32 | 13.96 | 13.68 | 0.29% | 174,616 |
| Sep 24, 2025 | 14.62 | 15.29 | 13.83 | 13.92 | 13.64 | -4.59% | 287,307 |
| Sep 23, 2025 | 14.79 | 15.09 | 14.50 | 14.59 | 14.29 | -0.95% | 148,975 |
| Sep 22, 2025 | 14.82 | 15.11 | 14.45 | 14.73 | 14.43 | -2.45% | 184,298 |
| Sep 19, 2025 | 15.29 | 15.58 | 14.65 | 15.10 | 14.79 | 1.89% | 299,900 |
| Sep 18, 2025 | 14.89 | 15.06 | 14.50 | 14.82 | 14.52 | 0.95% | 95,577 |
| Sep 17, 2025 | 13.98 | 15.15 | 13.98 | 14.68 | 14.38 | 4.78% | 231,825 |
| Sep 16, 2025 | 14.05 | 14.36 | 14.00 | 14.01 | 13.72 | -0.21% | 93,037 |
| Sep 15, 2025 | 14.18 | 14.25 | 13.94 | 14.04 | 13.75 | -0.78% | 88,126 |
| Sep 12, 2025 | 14.22 | 14.50 | 14.01 | 14.15 | 13.86 | -0.35% | 119,415 |
| Sep 11, 2025 | 13.70 | 14.60 | 13.67 | 14.20 | 13.91 | 3.57% | 177,330 |
| Sep 10, 2025 | 13.96 | 14.05 | 13.30 | 13.71 | 13.43 | -0.94% | 237,766 |
| Sep 9, 2025 | 13.58 | 14.30 | 13.56 | 13.84 | 13.56 | 0.29% | 181,580 |
| Sep 8, 2025 | 14.65 | 14.65 | 13.61 | 13.80 | 13.52 | -4.43% | 362,034 |
| Sep 5, 2025 | 15.57 | 15.65 | 14.36 | 14.44 | 14.15 | -6.05% | 314,286 |
| Sep 4, 2025 | 15.78 | 15.93 | 15.25 | 15.37 | 15.06 | -2.41% | 267,663 |
| Sep 3, 2025 | 15.63 | 15.96 | 15.51 | 15.75 | 15.43 | 1.22% | 202,778 |
| Sep 2, 2025 | 15.00 | 15.69 | 15.00 | 15.56 | 15.24 | 2.37% | 234,864 |
| Aug 29, 2025 | 14.90 | 15.23 | 14.69 | 15.20 | 14.89 | 2.49% | 177,132 |
| Aug 28, 2025 | 15.03 | 15.31 | 14.71 | 14.83 | 14.53 | -1.00% | 263,039 |
| Aug 27, 2025 | 15.03 | 15.40 | 14.81 | 14.98 | 14.67 | -0.79% | 211,161 |
| Aug 26, 2025 | 15.53 | 15.89 | 15.10 | 15.10 | 14.79 | -3.58% | 296,227 |
| Aug 25, 2025 | 15.83 | 16.40 | 15.57 | 15.66 | 15.34 | -0.38% | 461,735 |
| Aug 22, 2025 | 14.84 | 16.08 | 14.84 | 15.72 | 15.40 | 6.29% | 586,540 |
| Aug 21, 2025 | 12.89 | 15.09 | 12.82 | 14.79 | 14.49 | 15.73% | 1,022,231 |
| Aug 20, 2025 | 12.40 | 12.82 | 11.62 | 12.78 | 12.52 | 3.73% | 1,043,743 |
| Aug 19, 2025 | 13.72 | 13.99 | 12.05 | 12.32 | 12.07 | -4.20% | 1,722,231 |
| Aug 18, 2025 | 13.66 | 13.80 | 12.75 | 12.86 | 12.60 | -4.60% | 488,747 |
| Aug 15, 2025 | 13.85 | 14.08 | 13.28 | 13.48 | 13.20 | -3.65% | 487,360 |
| Aug 14, 2025 | 14.19 | 14.24 | 13.90 | 13.99 | 13.70 | -1.41% | 263,960 |
| Aug 13, 2025 | 14.31 | 14.64 | 14.04 | 14.19 | 13.90 | 0.64% | 196,586 |
| Aug 12, 2025 | 13.60 | 14.28 | 13.58 | 14.10 | 13.81 | 3.15% | 308,716 |
| Aug 11, 2025 | 13.48 | 13.95 | 13.35 | 13.67 | 13.39 | 0.66% | 337,743 |
| Aug 8, 2025 | 13.82 | 13.96 | 13.31 | 13.58 | 13.30 | -3.62% | 450,708 |
| Aug 7, 2025 | 14.28 | 14.40 | 13.60 | 14.09 | 13.80 | -0.98% | 363,642 |
| Aug 6, 2025 | 13.58 | 14.34 | 13.28 | 14.23 | 13.94 | 4.33% | 406,665 |
| Aug 5, 2025 | 13.74 | 14.26 | 13.60 | 13.64 | 13.36 | -0.94% | 487,031 |
| Aug 4, 2025 | 14.28 | 14.43 | 13.55 | 13.77 | 13.49 | -2.89% | 390,530 |
| Aug 1, 2025 | 14.09 | 14.40 | 13.20 | 14.18 | 13.89 | -1.46% | 470,441 |
| Jul 31, 2025 | 14.07 | 14.58 | 13.80 | 14.39 | 14.10 | 1.27% | 299,537 |
| Jul 30, 2025 | 14.52 | 14.74 | 14.01 | 14.21 | 13.92 | -2.67% | 401,364 |