Skip to main content
X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
19.59
+0.13 (0.67%)
At close: Jun 6, 2025, 4:00 PM
19.70
+0.11 (0.56%)
After-hours: Jun 6, 2025, 7:55 PM EDT

X Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202519.5919.7718.8119.5919.590.67%253,645
Jun 5, 202519.2519.8018.8019.4619.464.23%298,248
Jun 4, 202519.1619.4218.3418.6718.67-0.43%362,292
Jun 3, 202518.4118.9918.0018.7518.755.10%477,902
Jun 2, 202518.6418.9017.5517.8417.84-5.01%453,715
May 30, 202518.6418.9017.5118.7818.780.05%264,689
May 29, 202517.2719.2517.2718.7718.779.57%636,999
May 28, 202516.5317.2516.4217.1317.132.82%139,358
May 27, 202517.6417.9916.4116.6616.66-3.53%356,388
May 23, 202516.8217.3616.2817.2717.27-1.99%239,994
May 22, 202517.0518.1716.5917.6217.621.26%408,978
May 21, 202516.6317.4015.8017.4017.409.85%793,719
May 20, 202517.3018.4015.4115.8415.845.60%1,577,993
May 19, 202515.4215.7114.7815.0015.00-401,964
May 16, 202514.9215.2314.5915.0015.002.81%305,323
May 15, 202514.6415.9814.0114.5914.59-0.07%334,507
May 14, 202515.4916.4914.4014.6014.60-2.14%368,002
May 13, 202514.8515.2414.4414.9214.923.32%312,593
May 12, 202514.8715.3514.2814.4414.445.17%276,137
May 9, 202513.4914.4713.4913.7313.732.77%196,503
May 8, 202513.2113.5212.5213.3613.363.97%129,909
May 7, 202512.6813.2312.5012.8512.85-3.53%114,152
May 6, 202512.7013.3612.5413.3213.325.13%130,368
May 5, 202513.5613.9912.3112.6712.67-7.18%157,596
May 2, 202513.7014.0013.4313.6513.652.40%73,444
May 1, 202514.0914.4513.2013.3313.33-4.65%132,580
Apr 30, 202513.8614.1513.1313.9813.981.23%66,894
Apr 29, 202513.7014.3813.7013.8113.812.30%104,720
Apr 28, 202513.9313.9313.2613.5013.50-1.89%71,391
Apr 25, 202514.4914.4913.5013.7613.76-4.24%124,602
Apr 24, 202513.6514.4613.5114.3714.374.36%134,716
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