XPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	51.35	51.63	51.19	51.36	-	-1.46%	42,703
Mar 5, 2026	52.19	52.34	51.59	52.12	52.12	-0.38%	101,146
Mar 4, 2026	52.07	52.47	51.89	52.32	52.32	0.63%	138,869
Mar 3, 2026	51.57	52.14	51.16	51.99	51.99	-0.78%	108,690
Mar 2, 2026	52.00	52.55	52.00	52.40	52.40	-0.10%	46,824
Feb 27, 2026	52.10	52.45	52.07	52.45	52.45	-0.27%	77,550
Feb 26, 2026	52.95	52.95	52.28	52.59	52.59	-0.80%	47,780
Feb 25, 2026	52.63	53.06	52.63	53.02	53.02	0.96%	92,363
Feb 24, 2026	52.52	52.56	51.96	52.51	52.51	0.86%	63,504
Feb 23, 2026	52.45	52.65	51.98	52.06	52.06	-1.08%	69,763
Feb 20, 2026	52.17	52.67	52.01	52.63	52.63	0.65%	54,144
Feb 19, 2026	52.30	52.50	52.05	52.29	52.29	-0.12%	109,824
Feb 18, 2026	52.34	52.60	52.15	52.36	52.36	0.39%	78,496
Feb 17, 2026	51.86	52.31	51.64	52.15	52.15	0.10%	78,689
Feb 13, 2026	52.15	52.44	51.79	52.10	52.10	-0.02%	95,934
Feb 12, 2026	53.10	53.13	52.03	52.11	52.11	-1.55%	154,980
Feb 11, 2026	53.35	53.35	52.66	52.93	52.93	-1.64%	119,055
Feb 10, 2026	54.15	54.15	53.80	53.81	52.91	-0.30%	291,515
Feb 9, 2026	53.67	54.10	53.55	53.97	53.07	0.47%	247,076
Feb 6, 2026	53.00	53.81	52.97	53.72	52.82	1.88%	68,313
Feb 5, 2026	53.12	53.16	52.55	52.73	51.85	-1.20%	59,142
Feb 4, 2026	53.71	53.75	53.00	53.37	52.48	-0.50%	68,635
Feb 3, 2026	54.19	54.19	53.21	53.64	52.74	-0.83%	63,911
Feb 2, 2026	53.65	54.19	53.45	54.09	53.19	0.48%	51,403
Jan 30, 2026	53.80	53.94	53.47	53.83	52.93	-0.31%	46,251
Jan 29, 2026	54.20	54.23	53.31	54.00	53.10	-0.35%	74,147
Jan 28, 2026	54.13	54.25	53.99	54.19	53.28	0.13%	52,107
Jan 27, 2026	54.02	54.17	53.92	54.12	53.22	0.45%	36,158
Jan 26, 2026	53.76	53.98	53.70	53.88	52.98	0.47%	53,035
Jan 23, 2026	53.61	53.73	53.45	53.63	52.73	0.04%	43,007
Jan 22, 2026	53.71	53.77	53.45	53.61	52.71	0.59%	54,052
Jan 21, 2026	53.01	53.54	52.74	53.30	52.40	1.11%	55,791
Jan 20, 2026	53.07	53.23	52.63	52.71	51.83	-1.95%	99,006
Jan 16, 2026	53.86	53.98	53.67	53.76	52.86	-0.08%	48,323
Jan 15, 2026	54.02	54.07	53.79	53.81	52.91	0.14%	78,350
Jan 14, 2026	53.65	53.80	53.38	53.73	52.83	-2.10%	72,826
Jan 13, 2026	55.06	55.06	54.67	54.88	53.08	-0.21%	141,553
Jan 12, 2026	54.75	55.06	54.67	55.00	53.19	0.29%	100,370
Jan 9, 2026	54.67	54.99	54.54	54.84	53.04	0.51%	82,484
Jan 8, 2026	54.52	54.62	54.33	54.56	52.77	-	56,892
Jan 7, 2026	54.70	54.88	54.53	54.56	52.77	-0.31%	62,649
Jan 6, 2026	54.38	54.75	54.38	54.73	52.93	0.64%	84,975
Jan 5, 2026	54.16	54.50	54.16	54.38	52.59	0.65%	63,490
Jan 2, 2026	54.34	54.34	53.76	54.03	52.26	0.23%	59,288
Dec 31, 2025	54.41	54.41	53.87	53.91	52.14	-0.80%	29,125
Dec 30, 2025	54.42	54.44	54.30	54.34	52.56	-	37,111
Dec 29, 2025	54.29	54.45	54.26	54.34	52.56	-0.37%	69,678
Dec 26, 2025	54.60	54.68	54.49	54.54	52.75	0.04%	25,088
Dec 24, 2025	54.38	54.58	54.38	54.52	52.73	0.29%	24,355
Dec 23, 2025	53.97	54.38	53.97	54.36	52.58	0.42%	42,450
Dec 22, 2025	53.99	54.17	53.97	54.14	52.36	0.57%	35,621
Dec 19, 2025	53.53	53.85	53.53	53.83	52.06	1.03%	20,361
Dec 18, 2025	53.28	53.65	53.24	53.28	51.53	0.70%	44,948
Dec 17, 2025	53.67	53.67	52.91	52.91	51.17	-1.24%	40,509
Dec 16, 2025	53.46	53.68	53.23	53.57	51.81	-0.27%	28,642
Dec 15, 2025	53.92	54.00	53.59	53.72	51.96	-0.17%	51,816
Dec 12, 2025	54.35	54.35	53.60	53.81	52.04	-1.03%	50,224
Dec 11, 2025	54.11	54.37	53.82	54.37	52.58	0.24%	77,741
Dec 10, 2025	53.90	54.33	53.77	54.24	52.46	-1.17%	84,230
Dec 9, 2025	54.88	55.04	54.85	54.88	52.16	-0.10%	194,481
Dec 8, 2025	55.23	55.43	54.76	54.93	52.21	-0.37%	121,088
Dec 5, 2025	55.03	55.28	55.01	55.14	52.40	0.27%	55,724
Dec 4, 2025	55.14	55.14	54.75	54.99	52.26	0.11%	61,292
Dec 3, 2025	54.74	54.99	54.56	54.93	52.20	0.33%	44,179
Dec 2, 2025	54.83	54.90	54.59	54.75	52.03	0.24%	52,454
Dec 1, 2025	54.58	54.86	54.52	54.62	51.91	-0.43%	47,639
Nov 28, 2025	54.57	54.86	54.57	54.86	52.13	0.45%	18,472
Nov 26, 2025	54.30	54.74	54.30	54.61	51.90	0.66%	26,180
Nov 25, 2025	54.25	54.26	53.39	54.25	51.56	0.91%	44,103
Nov 24, 2025	53.34	53.78	53.13	53.76	51.09	1.60%	31,571
Nov 21, 2025	53.00	53.37	52.33	52.91	50.29	0.90%	35,088
Nov 20, 2025	54.10	54.56	52.41	52.44	49.84	-1.54%	62,268
Nov 19, 2025	53.01	53.59	53.00	53.26	50.62	0.34%	49,160
Nov 18, 2025	53.04	53.36	52.70	53.08	50.45	-0.67%	39,643
Nov 17, 2025	53.94	54.21	53.26	53.44	50.78	-1.01%	54,456
Nov 14, 2025	53.30	54.25	53.30	53.98	51.30	-0.07%	29,565
Nov 13, 2025	54.72	54.72	53.87	54.02	51.34	-1.66%	48,970
Nov 12, 2025	54.92	55.28	54.75	54.93	52.20	-1.72%	65,533
Nov 11, 2025	55.69	55.93	55.50	55.89	52.21	0.25%	95,678
Nov 10, 2025	55.97	56.00	55.24	55.75	52.08	1.57%	72,001
Nov 7, 2025	54.78	54.89	54.13	54.89	51.28	0.10%	46,353
Nov 6, 2025	55.45	55.45	54.67	54.83	51.22	-1.11%	40,731
Nov 5, 2025	55.29	55.73	55.12	55.45	51.80	0.36%	24,441
Nov 4, 2025	55.50	55.61	55.15	55.25	51.61	-1.16%	45,850
Nov 3, 2025	56.01	56.34	55.64	55.90	52.22	0.18%	42,163
Oct 31, 2025	56.51	56.51	55.55	55.80	52.13	0.38%	18,065
Oct 30, 2025	55.96	56.01	55.59	55.59	51.93	-0.91%	19,174
Oct 29, 2025	56.43	56.43	55.89	56.10	52.40	-0.14%	32,097
Oct 28, 2025	56.25	56.29	55.88	56.18	52.48	0.16%	30,101
Oct 27, 2025	55.79	56.10	55.79	56.09	52.40	1.31%	25,985
Oct 24, 2025	55.37	55.47	55.26	55.36	51.72	0.88%	22,990
Oct 23, 2025	54.55	55.01	54.55	54.88	51.27	0.58%	24,938
Oct 22, 2025	55.03	55.03	54.23	54.57	50.97	-0.57%	25,647
Oct 21, 2025	55.04	55.04	54.80	54.88	51.27	-	26,085
Oct 20, 2025	54.70	54.95	54.66	54.88	51.27	1.06%	23,719
Oct 17, 2025	53.50	54.40	53.50	54.31	50.73	0.50%	22,076
Oct 16, 2025	54.66	54.66	53.86	54.04	50.48	-0.63%	29,247
Oct 15, 2025	54.46	54.84	54.04	54.38	50.80	0.40%	14,812
Oct 14, 2025	53.81	54.42	53.43	54.17	50.60	-0.07%	22,823
Oct 13, 2025	53.94	54.33	53.94	54.21	50.64	1.39%	27,596