IPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.96	47.26	46.89	46.92	46.92	-0.16%	7,769
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%	17,626
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%	18,671
Apr 15, 2026	46.20	47.34	46.20	47.33	47.33	3.32%	25,105
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%	12,976
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%	15,741
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%	8,331
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%	25,035
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%	50,115
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%	13,960
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%	90,029
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%	16,088
Feb 11, 2026	47.94	47.94	46.62	46.64	46.64	-2.49%	34,156
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%	29,283
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%	196,502
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
Feb 2, 2026	48.40	49.15	48.40	48.99	48.99	0.80%	75,034
Jan 30, 2026	48.98	49.00	48.36	48.60	48.60	-1.50%	21,036
Jan 29, 2026	49.91	49.91	48.96	49.34	49.34	-0.86%	258,769
Jan 28, 2026	50.39	50.70	49.77	49.77	49.77	-1.47%	19,518
Jan 27, 2026	51.27	51.27	50.37	50.51	50.51	-1.63%	16,977
Jan 26, 2026	51.41	51.46	51.19	51.35	51.34	-0.18%	15,724
Jan 23, 2026	51.42	51.56	51.22	51.44	51.44	-0.41%	13,735
Jan 22, 2026	50.93	51.65	50.93	51.65	51.65	1.67%	40,232
Jan 21, 2026	50.12	51.00	50.12	50.80	50.80	1.80%	25,005
Jan 20, 2026	50.38	50.75	49.87	49.90	49.90	-2.02%	29,723
Jan 16, 2026	50.82	51.20	50.59	50.93	50.93	-0.06%	139,046
Jan 15, 2026	51.64	51.68	50.88	50.96	50.96	-1.41%	31,519
Jan 14, 2026	51.42	51.69	51.22	51.69	51.69	0.23%	38,634
Jan 13, 2026	52.78	52.78	51.38	51.57	51.57	-2.26%	46,960
Jan 12, 2026	52.81	52.86	52.31	52.76	52.76	-1.14%	26,252
Jan 9, 2026	53.58	53.58	52.93	53.37	53.37	-0.21%	17,475
Jan 8, 2026	52.90	53.75	52.90	53.48	53.48	0.77%	24,479
Jan 7, 2026	53.23	53.35	52.84	53.07	53.07	-0.73%	35,860
Jan 6, 2026	52.66	53.49	52.66	53.46	53.46	1.21%	61,503
Jan 5, 2026	51.50	53.26	51.50	52.82	52.82	2.42%	33,166
Jan 2, 2026	52.25	52.25	51.51	51.57	51.57	-0.89%	9,669
Dec 31, 2025	52.41	52.41	52.04	52.04	52.04	-0.82%	22,751
Dec 30, 2025	52.76	52.78	52.47	52.47	52.47	-1.45%	13,945
Dec 29, 2025	53.19	53.33	53.03	53.24	52.83	-0.37%	19,723
Dec 26, 2025	53.32	53.44	53.07	53.44	53.03	0.07%	11,099
Dec 24, 2025	53.19	53.52	53.03	53.40	52.99	0.43%	16,890
Dec 23, 2025	53.40	53.60	53.09	53.17	52.76	-0.52%	14,528
Dec 22, 2025	53.10	53.73	52.96	53.45	53.04	1.04%	34,304
Dec 19, 2025	52.96	53.08	52.82	52.90	52.49	0.34%	14,111
Dec 18, 2025	52.94	53.31	52.71	52.72	52.31	0.67%	30,424
Dec 17, 2025	52.79	53.15	52.37	52.37	51.97	-0.95%	53,986
Dec 16, 2025	52.65	53.01	52.64	52.87	52.46	0.47%	26,189
Dec 15, 2025	53.46	53.51	52.59	52.63	52.22	-1.03%	11,022
Dec 12, 2025	53.34	53.56	53.02	53.17	52.76	-0.09%	12,076
Dec 11, 2025	52.44	53.26	52.25	53.22	52.81	1.31%	17,047
Dec 10, 2025	51.35	52.68	51.25	52.53	52.12	1.90%	8,162
Dec 9, 2025	51.36	51.97	51.36	51.55	51.15	-0.06%	18,182
Dec 8, 2025	52.06	52.06	51.46	51.58	51.18	-0.92%	31,626
Dec 5, 2025	51.78	52.57	51.78	52.06	51.66	0.25%	34,622
Dec 4, 2025	52.13	52.13	51.62	51.93	51.53	-0.48%	8,034
Dec 3, 2025	51.59	52.26	51.59	52.18	51.78	1.07%	54,195