IPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.51	45.84	44.51	45.76	45.76	3.20%	86,694
Jun 25, 2026	44.66	45.26	44.34	44.34	44.34	-0.95%	63,197
Jun 24, 2026	43.72	45.12	43.72	44.77	44.76	2.55%	45,222
Jun 23, 2026	43.49	43.92	43.49	43.65	43.65	-0.55%	53,661
Jun 22, 2026	44.34	44.90	43.82	43.89	43.89	-1.15%	28,148
Jun 18, 2026	44.61	44.92	44.28	44.40	44.40	0.20%	52,607
Jun 17, 2026	45.18	46.01	44.28	44.31	44.31	-2.03%	73,814
Jun 16, 2026	44.80	45.41	44.80	45.23	45.23	2.03%	20,986
Jun 15, 2026	44.52	45.00	44.33	44.33	44.33	1.24%	24,609
Jun 12, 2026	43.49	43.79	43.23	43.79	43.78	1.45%	8,913
Jun 11, 2026	42.48	43.26	42.11	43.16	43.16	1.82%	26,706
Jun 10, 2026	42.92	43.36	42.39	42.39	42.39	-2.03%	49,687
Jun 9, 2026	42.99	43.88	42.82	43.27	43.27	0.38%	27,913
Jun 8, 2026	43.26	43.61	42.94	43.11	43.11	-0.15%	27,023
Jun 5, 2026	43.73	43.73	42.86	43.17	43.17	-2.66%	47,510
Jun 4, 2026	44.04	44.69	44.04	44.35	44.35	2.00%	47,264
Jun 3, 2026	45.01	45.01	43.23	43.48	43.48	-4.17%	42,327
Jun 2, 2026	46.02	46.02	45.32	45.37	45.37	-2.39%	23,115
Jun 1, 2026	46.04	46.80	45.89	46.48	46.48	0.27%	54,287
May 29, 2026	45.71	46.68	45.71	46.36	46.35	1.72%	12,988
May 28, 2026	45.11	45.70	45.08	45.57	45.57	0.62%	19,004
May 27, 2026	45.23	46.00	45.23	45.29	45.29	-0.07%	14,412
May 26, 2026	45.40	45.63	45.14	45.32	45.32	0.18%	17,739
May 22, 2026	45.60	45.94	45.24	45.24	45.24	-0.24%	19,052
May 21, 2026	45.15	45.55	44.95	45.35	45.35	-0.21%	8,658
May 20, 2026	44.95	45.61	44.59	45.45	45.45	1.26%	9,726
May 19, 2026	45.20	45.47	44.88	44.88	44.88	-0.53%	8,410
May 18, 2026	44.59	45.42	44.59	45.12	45.12	0.80%	10,717
May 15, 2026	44.66	44.96	44.58	44.76	44.76	-0.69%	13,067
May 14, 2026	44.88	45.39	44.88	45.07	45.07	0.90%	19,127
May 13, 2026	45.36	45.36	44.41	44.67	44.67	-2.74%	25,490
May 12, 2026	46.02	46.45	45.74	45.93	45.93	-1.14%	10,958
May 11, 2026	46.45	46.46	46.08	46.46	46.46	-0.30%	142,711
May 8, 2026	46.91	46.91	46.32	46.60	46.60	-0.83%	12,898
May 7, 2026	47.11	47.67	46.83	46.99	46.99	0.23%	255,468
May 6, 2026	47.24	47.28	46.66	46.88	46.88	-0.13%	35,097
May 5, 2026	47.42	47.42	46.78	46.94	46.94	-1.86%	15,725
May 4, 2026	47.56	48.32	47.56	47.83	47.83	0.45%	24,296
May 1, 2026	47.40	47.68	47.31	47.62	47.62	1.06%	4,012
Apr 30, 2026	46.78	47.16	46.38	47.12	47.12	0.49%	5,365
Apr 29, 2026	46.93	46.96	46.66	46.89	46.89	-0.05%	10,155
Apr 28, 2026	46.96	47.26	46.89	46.92	46.92	-0.16%	7,787
Apr 27, 2026	46.73	47.21	46.69	46.99	46.99	0.11%	18,070
Apr 24, 2026	46.75	47.05	46.59	46.94	46.94	0.38%	11,316
Apr 23, 2026	48.08	48.08	46.17	46.76	46.76	-4.00%	47,251
Apr 22, 2026	48.51	48.73	48.22	48.71	48.71	1.23%	16,846
Apr 21, 2026	49.11	49.38	48.10	48.12	48.12	-2.04%	17,627
Apr 20, 2026	48.41	49.12	48.41	49.12	49.12	0.88%	21,335
Apr 17, 2026	48.39	49.03	48.39	48.69	48.69	2.20%	23,037
Apr 16, 2026	47.34	47.64	47.10	47.64	47.64	0.65%	23,171
Apr 15, 2026	46.20	47.34	46.20	47.33	47.33	3.32%	25,115
Apr 14, 2026	45.20	45.89	45.20	45.81	45.81	1.51%	21,902
Apr 13, 2026	43.12	45.13	43.10	45.13	45.13	3.96%	13,026
Apr 10, 2026	43.81	43.81	43.22	43.41	43.41	-1.00%	13,501
Apr 9, 2026	43.73	43.85	42.94	43.85	43.85	-0.63%	15,752
Apr 8, 2026	44.58	44.89	43.79	44.13	44.13	3.18%	104,537
Apr 7, 2026	42.90	43.01	42.59	42.77	42.77	-0.88%	8,651
Apr 6, 2026	42.57	43.30	42.57	43.15	43.15	1.43%	14,756
Apr 2, 2026	41.60	42.63	41.53	42.54	42.54	0.08%	15,207
Apr 1, 2026	43.13	43.13	42.49	42.50	42.50	-0.69%	4,716
Mar 31, 2026	42.34	42.82	41.86	42.80	42.80	2.51%	37,026
Mar 30, 2026	41.64	42.00	41.53	41.75	41.75	0.82%	9,121
Mar 27, 2026	42.27	42.27	41.26	41.41	41.41	-2.86%	20,941
Mar 26, 2026	42.59	43.21	42.56	42.63	42.63	-1.30%	6,938
Mar 25, 2026	43.63	43.63	42.75	43.19	43.19	0.56%	5,236
Mar 24, 2026	43.17	43.29	42.89	42.95	42.95	-1.69%	10,523
Mar 23, 2026	43.52	44.00	43.33	43.69	43.69	2.41%	10,543
Mar 20, 2026	42.62	42.82	42.24	42.66	42.66	-0.33%	19,455
Mar 19, 2026	42.24	43.05	42.24	42.80	42.80	0.14%	16,149
Mar 18, 2026	43.70	43.86	42.72	42.74	42.74	-2.86%	28,982
Mar 17, 2026	44.50	44.62	43.98	44.00	44.00	0.71%	10,322
Mar 16, 2026	43.73	43.98	43.39	43.69	43.69	0.74%	25,038
Mar 13, 2026	43.85	44.05	43.34	43.37	43.37	-0.62%	11,553
Mar 12, 2026	44.45	44.68	43.64	43.64	43.64	-3.00%	15,065
Mar 11, 2026	44.97	45.45	44.65	44.99	44.99	-0.09%	6,425
Mar 10, 2026	45.50	45.50	44.63	45.03	45.03	-1.34%	13,445
Mar 9, 2026	45.00	45.80	44.30	45.64	45.64	-0.01%	8,063
Mar 6, 2026	45.42	45.67	44.94	45.64	45.64	-1.01%	50,125
Mar 5, 2026	45.47	46.46	45.47	46.11	46.11	0.17%	256,865
Mar 4, 2026	45.61	46.21	45.42	46.03	46.03	1.37%	6,994
Mar 3, 2026	44.21	45.76	44.06	45.41	45.41	-0.44%	8,488
Mar 2, 2026	44.22	45.69	44.20	45.61	45.61	0.93%	14,535
Feb 27, 2026	45.28	45.42	44.73	45.19	45.19	-0.51%	16,720
Feb 26, 2026	45.18	45.80	45.00	45.42	45.42	0.82%	18,310
Feb 25, 2026	44.79	45.05	44.45	45.05	45.05	1.99%	18,021
Feb 24, 2026	43.75	44.32	43.75	44.17	44.17	0.75%	36,457
Feb 23, 2026	45.49	45.49	43.76	43.84	43.84	-4.59%	90,079
Feb 20, 2026	45.40	45.99	45.34	45.95	45.95	0.90%	61,704
Feb 19, 2026	45.39	45.62	45.07	45.54	45.54	-0.63%	22,033
Feb 18, 2026	45.43	46.08	45.32	45.83	45.83	1.78%	24,310
Feb 17, 2026	44.30	45.11	44.30	45.03	45.03	1.49%	22,499
Feb 13, 2026	44.11	44.61	44.10	44.37	44.37	0.66%	57,752
Feb 12, 2026	46.25	46.36	44.07	44.08	44.08	-5.49%	16,113
Feb 11, 2026	47.94	47.94	46.62	46.64	46.64	-2.49%	34,161
Feb 10, 2026	47.33	48.42	47.25	47.83	47.83	1.06%	34,436
Feb 9, 2026	47.03	47.69	46.87	47.33	47.33	0.45%	29,284
Feb 6, 2026	46.39	47.19	46.18	47.12	47.12	2.41%	27,380
Feb 5, 2026	46.59	47.11	45.94	46.01	46.01	-1.31%	196,704
Feb 4, 2026	46.25	46.88	45.99	46.62	46.62	0.58%	76,254
Feb 3, 2026	47.95	47.95	46.15	46.35	46.35	-5.39%	45,817