Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
4.060
+0.020 (0.50%)
At close: Apr 28, 2026, 4:00 PM EDT
4.050
-0.010 (-0.25%)
After-hours: Apr 28, 2026, 7:22 PM EDT
Repay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.95 | 4.16 | 3.95 | 4.06 | 4.06 | 0.50% | 1,001,071 |
| Apr 27, 2026 | 3.75 | 4.14 | 3.71 | 4.04 | 4.04 | 10.38% | 1,841,782 |
| Apr 24, 2026 | 4.00 | 4.03 | 3.63 | 3.66 | 3.66 | -8.96% | 1,556,769 |
| Apr 23, 2026 | 3.90 | 4.10 | 3.82 | 4.02 | 4.02 | 1.52% | 2,825,528 |
| Apr 22, 2026 | 3.83 | 3.97 | 3.76 | 3.96 | 3.96 | 3.94% | 1,129,874 |
| Apr 21, 2026 | 4.02 | 4.09 | 3.80 | 3.81 | 3.81 | -5.93% | 1,293,102 |
| Apr 20, 2026 | 4.08 | 4.15 | 3.87 | 4.05 | 4.05 | -1.46% | 3,735,754 |
| Apr 17, 2026 | 3.98 | 4.29 | 3.73 | 4.11 | 4.11 | 29.25% | 25,111,353 |
| Apr 16, 2026 | 3.13 | 3.22 | 3.10 | 3.18 | 3.18 | 0.95% | 541,643 |
| Apr 15, 2026 | 3.07 | 3.20 | 3.07 | 3.15 | 3.15 | 2.61% | 708,263 |
| Apr 14, 2026 | 3.17 | 3.29 | 3.04 | 3.07 | 3.07 | -1.29% | 949,669 |
| Apr 13, 2026 | 2.96 | 3.13 | 2.92 | 3.11 | 3.11 | 3.32% | 997,350 |
| Apr 10, 2026 | 2.88 | 3.14 | 2.88 | 3.01 | 3.01 | 5.24% | 1,844,971 |
| Apr 9, 2026 | 2.70 | 2.87 | 2.64 | 2.86 | 2.86 | 5.15% | 1,635,148 |
| Apr 8, 2026 | 2.46 | 2.73 | 2.45 | 2.72 | 2.72 | 13.33% | 3,055,150 |
| Apr 7, 2026 | 2.44 | 2.49 | 2.30 | 2.40 | 2.40 | -2.04% | 2,848,267 |
| Apr 6, 2026 | 2.58 | 2.69 | 2.45 | 2.45 | 2.45 | -5.04% | 1,353,345 |
| Apr 2, 2026 | 2.60 | 2.60 | 2.40 | 2.58 | 2.58 | 0.39% | 2,919,557 |
| Apr 1, 2026 | 2.67 | 2.69 | 2.40 | 2.57 | 2.57 | -1.15% | 2,571,098 |
| Mar 31, 2026 | 3.09 | 3.10 | 2.59 | 2.60 | 2.60 | -16.67% | 2,427,857 |
| Mar 30, 2026 | 3.27 | 3.33 | 3.06 | 3.12 | 3.12 | 1.96% | 952,498 |
| Mar 27, 2026 | 3.01 | 3.09 | 3.00 | 3.06 | 3.06 | 0.66% | 931,743 |
| Mar 26, 2026 | 3.02 | 3.13 | 3.00 | 3.04 | 3.04 | -1.30% | 1,296,424 |
| Mar 25, 2026 | 2.79 | 3.10 | 2.79 | 3.08 | 3.08 | 11.19% | 1,746,487 |
| Mar 24, 2026 | 2.74 | 2.81 | 2.73 | 2.77 | 2.77 | -0.36% | 913,184 |
| Mar 23, 2026 | 2.67 | 2.79 | 2.62 | 2.78 | 2.78 | 7.34% | 1,172,819 |
| Mar 20, 2026 | 2.65 | 2.68 | 2.56 | 2.59 | 2.59 | -2.26% | 1,077,353 |
| Mar 19, 2026 | 2.77 | 2.80 | 2.64 | 2.65 | 2.65 | -4.68% | 820,246 |
| Mar 18, 2026 | 2.87 | 2.89 | 2.77 | 2.78 | 2.78 | -4.14% | 960,372 |
| Mar 17, 2026 | 2.69 | 2.92 | 2.67 | 2.90 | 2.90 | 9.02% | 1,305,293 |
| Mar 16, 2026 | 2.68 | 2.71 | 2.56 | 2.66 | 2.66 | -0.37% | 1,309,317 |
| Mar 13, 2026 | 2.71 | 2.77 | 2.66 | 2.67 | 2.67 | -1.48% | 1,155,748 |
| Mar 12, 2026 | 2.78 | 2.91 | 2.69 | 2.71 | 2.71 | -4.58% | 1,183,074 |
| Mar 11, 2026 | 2.98 | 3.03 | 2.81 | 2.84 | 2.84 | -6.58% | 1,867,301 |
| Mar 10, 2026 | 2.80 | 3.16 | 2.80 | 3.04 | 3.04 | 8.19% | 2,788,204 |
| Mar 9, 2026 | 2.86 | 2.89 | 2.78 | 2.81 | 2.81 | -4.42% | 1,398,101 |
| Mar 6, 2026 | 2.92 | 2.97 | 2.83 | 2.94 | 2.94 | -2.97% | 1,120,907 |
| Mar 5, 2026 | 3.09 | 3.18 | 2.95 | 3.03 | 3.03 | -2.57% | 940,260 |
| Mar 4, 2026 | 3.03 | 3.28 | 2.99 | 3.11 | 3.11 | 3.67% | 2,348,217 |
| Mar 3, 2026 | 2.79 | 3.02 | 2.77 | 3.00 | 3.00 | 3.45% | 2,771,885 |
| Mar 2, 2026 | 2.70 | 3.00 | 2.70 | 2.90 | 2.90 | 4.32% | 2,339,217 |
| Feb 27, 2026 | 2.91 | 2.94 | 2.77 | 2.78 | 2.78 | -5.76% | 2,202,702 |
| Feb 26, 2026 | 2.97 | 3.03 | 2.90 | 2.95 | 2.95 | -1.34% | 1,032,765 |
| Feb 25, 2026 | 2.93 | 3.00 | 2.83 | 2.99 | 2.99 | 3.10% | 1,022,129 |
| Feb 24, 2026 | 3.05 | 3.07 | 2.88 | 2.90 | 2.90 | -5.23% | 1,782,903 |
| Feb 23, 2026 | 3.22 | 3.23 | 3.04 | 3.06 | 3.06 | -6.42% | 1,105,096 |
| Feb 20, 2026 | 3.13 | 3.29 | 3.13 | 3.27 | 3.27 | 4.14% | 1,271,057 |
| Feb 19, 2026 | 3.10 | 3.18 | 3.05 | 3.14 | 3.14 | -0.63% | 1,047,246 |
| Feb 18, 2026 | 3.08 | 3.20 | 3.01 | 3.16 | 3.16 | 3.61% | 1,037,808 |
| Feb 17, 2026 | 3.03 | 3.15 | 2.99 | 3.05 | 3.05 | 0.66% | 1,094,882 |
| Feb 13, 2026 | 3.01 | 3.12 | 2.80 | 3.03 | 3.03 | -0.33% | 1,861,955 |
| Feb 12, 2026 | 3.29 | 3.32 | 3.01 | 3.04 | 3.04 | -7.32% | 1,041,710 |
| Feb 11, 2026 | 3.39 | 3.40 | 3.22 | 3.28 | 3.28 | -2.38% | 856,874 |
| Feb 10, 2026 | 3.25 | 3.39 | 3.23 | 3.36 | 3.36 | 3.38% | 687,992 |
| Feb 9, 2026 | 3.38 | 3.39 | 3.24 | 3.25 | 3.25 | -3.85% | 973,154 |
| Feb 6, 2026 | 3.38 | 3.42 | 3.33 | 3.38 | 3.38 | 0.60% | 2,187,637 |
| Feb 5, 2026 | 3.44 | 3.48 | 3.31 | 3.36 | 3.36 | -2.33% | 1,024,201 |
| Feb 4, 2026 | 3.38 | 3.47 | 3.30 | 3.44 | 3.44 | 2.08% | 1,341,623 |
| Feb 3, 2026 | 3.47 | 3.48 | 3.30 | 3.37 | 3.37 | -3.44% | 1,177,799 |
| Feb 2, 2026 | 3.50 | 3.58 | 3.47 | 3.49 | 3.49 | - | 633,351 |
| Jan 30, 2026 | 3.52 | 3.57 | 3.47 | 3.49 | 3.49 | -1.41% | 994,194 |
| Jan 29, 2026 | 3.50 | 3.56 | 3.43 | 3.54 | 3.54 | 0.57% | 535,628 |
| Jan 28, 2026 | 3.52 | 3.58 | 3.47 | 3.52 | 3.52 | 0.86% | 948,196 |
| Jan 27, 2026 | 3.45 | 3.52 | 3.41 | 3.49 | 3.49 | 0.58% | 684,084 |
| Jan 26, 2026 | 3.59 | 3.61 | 3.47 | 3.47 | 3.47 | -3.07% | 456,769 |
| Jan 23, 2026 | 3.63 | 3.66 | 3.56 | 3.58 | 3.58 | -1.65% | 1,243,051 |
| Jan 22, 2026 | 3.53 | 3.73 | 3.53 | 3.64 | 3.64 | 3.70% | 984,672 |
| Jan 21, 2026 | 3.42 | 3.57 | 3.40 | 3.51 | 3.51 | 3.24% | 575,416 |
| Jan 20, 2026 | 3.47 | 3.53 | 3.38 | 3.40 | 3.40 | -3.95% | 672,935 |
| Jan 16, 2026 | 3.61 | 3.62 | 3.49 | 3.54 | 3.54 | -1.67% | 1,047,716 |
| Jan 15, 2026 | 3.58 | 3.68 | 3.54 | 3.60 | 3.60 | 0.84% | 1,289,541 |
| Jan 14, 2026 | 3.54 | 3.58 | 3.49 | 3.57 | 3.57 | 1.13% | 384,749 |
| Jan 13, 2026 | 3.81 | 3.84 | 3.51 | 3.53 | 3.53 | -7.59% | 623,324 |
| Jan 12, 2026 | 3.76 | 3.87 | 3.74 | 3.82 | 3.82 | 0.53% | 592,714 |
| Jan 9, 2026 | 3.80 | 3.84 | 3.70 | 3.80 | 3.80 | - | 300,984 |
| Jan 8, 2026 | 3.75 | 3.89 | 3.75 | 3.80 | 3.80 | 0.80% | 366,676 |
| Jan 7, 2026 | 3.64 | 3.78 | 3.60 | 3.77 | 3.77 | 3.57% | 533,505 |
| Jan 6, 2026 | 3.63 | 3.67 | 3.59 | 3.64 | 3.64 | -0.55% | 528,746 |
| Jan 5, 2026 | 3.61 | 3.79 | 3.61 | 3.66 | 3.66 | 1.10% | 495,356 |
| Jan 2, 2026 | 3.66 | 3.69 | 3.62 | 3.62 | 3.62 | -0.82% | 904,516 |
| Dec 31, 2025 | 3.57 | 3.66 | 3.57 | 3.65 | 3.65 | 2.24% | 834,288 |
| Dec 30, 2025 | 3.68 | 3.70 | 3.57 | 3.57 | 3.57 | -2.99% | 745,726 |
| Dec 29, 2025 | 3.70 | 3.73 | 3.67 | 3.68 | 3.68 | -0.81% | 1,043,486 |
| Dec 26, 2025 | 3.68 | 3.73 | 3.64 | 3.71 | 3.71 | - | 515,363 |
| Dec 24, 2025 | 3.65 | 3.74 | 3.61 | 3.71 | 3.71 | 1.64% | 327,454 |
| Dec 23, 2025 | 3.78 | 3.80 | 3.64 | 3.65 | 3.65 | -3.44% | 705,133 |
| Dec 22, 2025 | 3.80 | 3.99 | 3.75 | 3.78 | 3.78 | -0.26% | 927,991 |
| Dec 19, 2025 | 3.91 | 3.97 | 3.75 | 3.79 | 3.79 | -3.07% | 3,112,952 |
| Dec 18, 2025 | 3.85 | 3.98 | 3.82 | 3.91 | 3.91 | 2.09% | 1,418,810 |
| Dec 17, 2025 | 3.69 | 3.88 | 3.67 | 3.83 | 3.83 | 3.79% | 1,298,842 |
| Dec 16, 2025 | 3.37 | 3.69 | 3.33 | 3.69 | 3.69 | 8.53% | 1,885,128 |
| Dec 15, 2025 | 3.48 | 3.48 | 3.36 | 3.40 | 3.40 | -1.45% | 1,826,377 |
| Dec 12, 2025 | 3.50 | 3.52 | 3.31 | 3.45 | 3.45 | -0.58% | 1,931,834 |
| Dec 11, 2025 | 3.43 | 3.49 | 3.35 | 3.47 | 3.47 | 1.46% | 1,556,002 |
| Dec 10, 2025 | 3.51 | 3.56 | 3.38 | 3.42 | 3.42 | -2.56% | 1,062,708 |
| Dec 9, 2025 | 3.42 | 3.52 | 3.40 | 3.51 | 3.51 | 2.93% | 1,480,834 |
| Dec 8, 2025 | 3.51 | 3.51 | 3.37 | 3.41 | 3.41 | -2.57% | 2,418,750 |
| Dec 5, 2025 | 3.48 | 3.54 | 3.45 | 3.50 | 3.50 | 0.57% | 652,076 |
| Dec 4, 2025 | 3.51 | 3.54 | 3.42 | 3.48 | 3.48 | -0.57% | 616,221 |
| Dec 3, 2025 | 3.40 | 3.56 | 3.40 | 3.50 | 3.50 | 2.64% | 799,898 |