X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
14.15
-0.05 (-0.35%)
Sep 12, 2025, 4:00 PM EDT - Market closed
X Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.22 | 14.50 | 14.01 | 14.15 | 14.15 | -0.35% | 119,235 |
| Sep 11, 2025 | 13.70 | 14.60 | 13.67 | 14.20 | 14.20 | 3.57% | 177,330 |
| Sep 10, 2025 | 13.96 | 14.05 | 13.30 | 13.71 | 13.71 | -0.94% | 237,766 |
| Sep 9, 2025 | 13.58 | 14.30 | 13.56 | 13.84 | 13.84 | 0.29% | 181,580 |
| Sep 8, 2025 | 14.65 | 14.65 | 13.61 | 13.80 | 13.80 | -4.43% | 362,034 |
| Sep 5, 2025 | 15.57 | 15.65 | 14.36 | 14.44 | 14.44 | -6.05% | 314,286 |
| Sep 4, 2025 | 15.78 | 15.93 | 15.25 | 15.37 | 15.37 | -2.41% | 267,663 |
| Sep 3, 2025 | 15.63 | 15.96 | 15.51 | 15.75 | 15.75 | 1.22% | 202,778 |
| Sep 2, 2025 | 15.00 | 15.69 | 15.00 | 15.56 | 15.56 | 2.37% | 234,864 |
| Aug 29, 2025 | 14.90 | 15.23 | 14.69 | 15.20 | 15.20 | 2.49% | 177,132 |
| Aug 28, 2025 | 15.03 | 15.31 | 14.71 | 14.83 | 14.83 | -1.00% | 263,039 |
| Aug 27, 2025 | 15.03 | 15.40 | 14.81 | 14.98 | 14.98 | -0.79% | 211,161 |
| Aug 26, 2025 | 15.53 | 15.89 | 15.10 | 15.10 | 15.10 | -3.58% | 296,227 |
| Aug 25, 2025 | 15.83 | 16.40 | 15.57 | 15.66 | 15.66 | -0.38% | 461,735 |
| Aug 22, 2025 | 14.84 | 16.08 | 14.84 | 15.72 | 15.72 | 6.29% | 586,540 |
| Aug 21, 2025 | 12.89 | 15.09 | 12.82 | 14.79 | 14.79 | 15.73% | 1,022,231 |
| Aug 20, 2025 | 12.40 | 12.82 | 11.62 | 12.78 | 12.78 | 3.73% | 1,043,743 |
| Aug 19, 2025 | 13.72 | 13.99 | 12.05 | 12.32 | 12.32 | -4.20% | 1,722,231 |
| Aug 18, 2025 | 13.66 | 13.80 | 12.75 | 12.86 | 12.86 | -4.60% | 488,747 |
| Aug 15, 2025 | 13.85 | 14.08 | 13.28 | 13.48 | 13.48 | -3.65% | 487,360 |
| Aug 14, 2025 | 14.19 | 14.24 | 13.90 | 13.99 | 13.99 | -1.41% | 263,960 |
| Aug 13, 2025 | 14.31 | 14.64 | 14.04 | 14.19 | 14.19 | 0.64% | 196,586 |
| Aug 12, 2025 | 13.60 | 14.28 | 13.58 | 14.10 | 14.10 | 3.15% | 308,716 |
| Aug 11, 2025 | 13.48 | 13.95 | 13.35 | 13.67 | 13.67 | 0.66% | 337,743 |
| Aug 8, 2025 | 13.82 | 13.96 | 13.31 | 13.58 | 13.58 | -3.62% | 450,708 |
| Aug 7, 2025 | 14.28 | 14.40 | 13.60 | 14.09 | 14.09 | -0.98% | 363,642 |
| Aug 6, 2025 | 13.58 | 14.34 | 13.28 | 14.23 | 14.23 | 4.33% | 406,665 |
| Aug 5, 2025 | 13.74 | 14.26 | 13.60 | 13.64 | 13.64 | -0.94% | 487,031 |
| Aug 4, 2025 | 14.28 | 14.43 | 13.55 | 13.77 | 13.77 | -2.89% | 390,530 |
| Aug 1, 2025 | 14.09 | 14.40 | 13.20 | 14.18 | 14.18 | -1.46% | 470,441 |
| Jul 31, 2025 | 14.07 | 14.58 | 13.80 | 14.39 | 14.39 | 1.27% | 299,537 |
| Jul 30, 2025 | 14.52 | 14.74 | 14.01 | 14.21 | 14.21 | -2.67% | 401,364 |
| Jul 29, 2025 | 13.95 | 14.74 | 13.70 | 14.60 | 14.60 | 5.04% | 589,795 |
| Jul 28, 2025 | 14.60 | 14.60 | 13.65 | 13.90 | 13.90 | -3.27% | 1,061,832 |
| Jul 25, 2025 | 15.79 | 15.93 | 14.10 | 14.37 | 14.37 | -10.30% | 1,624,436 |
| Jul 24, 2025 | 17.58 | 17.80 | 15.90 | 16.02 | 16.02 | -8.30% | 1,030,459 |
| Jul 23, 2025 | 17.70 | 17.99 | 17.40 | 17.47 | 17.47 | -1.08% | 760,333 |
| Jul 22, 2025 | 18.61 | 18.61 | 17.37 | 17.66 | 17.66 | -4.13% | 584,172 |
| Jul 21, 2025 | 18.25 | 18.98 | 18.00 | 18.42 | 18.42 | 1.04% | 247,765 |
| Jul 18, 2025 | 18.31 | 18.64 | 18.09 | 18.23 | 18.23 | 0.22% | 223,885 |
| Jul 17, 2025 | 18.12 | 18.65 | 17.64 | 18.19 | 18.19 | -0.60% | 228,394 |
| Jul 16, 2025 | 18.57 | 18.77 | 17.94 | 18.30 | 18.30 | -1.45% | 236,617 |
| Jul 15, 2025 | 19.19 | 19.24 | 18.42 | 18.57 | 18.57 | -2.47% | 188,274 |
| Jul 14, 2025 | 19.57 | 19.88 | 18.91 | 19.04 | 19.04 | -0.63% | 284,761 |
| Jul 11, 2025 | 19.96 | 20.00 | 19.14 | 19.16 | 19.16 | -3.67% | 243,870 |
| Jul 10, 2025 | 19.31 | 20.13 | 19.26 | 19.89 | 19.89 | 3.43% | 285,689 |
| Jul 9, 2025 | 20.21 | 20.36 | 19.16 | 19.23 | 19.23 | -4.09% | 404,114 |
| Jul 8, 2025 | 18.96 | 20.05 | 18.80 | 20.05 | 20.05 | 6.82% | 368,970 |
| Jul 7, 2025 | 19.21 | 19.70 | 18.41 | 18.77 | 18.77 | -1.26% | 371,297 |
| Jul 3, 2025 | 18.95 | 19.55 | 18.60 | 19.01 | 19.01 | 0.74% | 217,999 |