IPAY(IPAY)
IPAY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $49.93 | $50.47 | $49.83 | $50.38 | 20,900 |
| 11/12/2026 | $50.59 | $50.59 | $49.46 | $49.46 | 54,019 |
| 11/11/2026 | $50.70 | $50.89 | $50.48 | $50.82 | 15,600 |
| 11/10/2026 | $50.82 | $50.82 | $50.28 | $50.64 | 45,147 |
| 11/9/2026 | $50.87 | $51.15 | $50.56 | $50.86 | 17,319 |
| 11/6/2026 | $49.72 | $50.59 | $49.46 | $50.39 | 8,900 |
| 11/5/2026 | $51.99 | $52.20 | $50.18 | $50.36 | 16,600 |
| 11/4/2026 | $50.84 | $51.73 | $50.84 | $51.59 | 41,840 |
| 11/3/2026 | $50.18 | $50.73 | $50.03 | $50.19 | 15,391 |
| 11/2/2026 | $49.32 | $50.63 | $49.32 | $50.15 | 14,437 |
| 10/30/2026 | $48.98 | $49.18 | $48.33 | $49.09 | 10,400 |
| 10/29/2026 | $48.50 | $49.28 | $48.50 | $48.91 | 15,800 |
| 10/28/2026 | $47.87 | $48.46 | $47.86 | $48.40 | 20,800 |
| 10/27/2026 | $48.81 | $48.91 | $48.16 | $48.33 | 24,537 |
| 10/26/2026 | $49.06 | $49.06 | $48.31 | $48.48 | 38,415 |
| 10/23/2026 | $49.61 | $49.75 | $49.11 | $49.59 | 59,400 |
| 10/22/2026 | $49.71 | $50.51 | $49.71 | $50.45 | 155,400 |
| 10/21/2026 | $49.96 | $50.25 | $49.79 | $49.86 | 19,136 |
| 10/20/2026 | $49.76 | $50.00 | $49.71 | $49.73 | 27,906 |
| 10/19/2026 | $49.00 | $49.12 | $48.94 | $49.01 | 5,046 |
| 10/16/2026 | $49.92 | $50.17 | $48.90 | $49.25 | 10,700 |
| 10/15/2026 | $48.29 | $49.79 | $48.29 | $49.74 | 11,800 |
| 10/14/2026 | $48.49 | $48.62 | $47.77 | $48.11 | 13,220 |
| 10/13/2026 | $49.01 | $49.18 | $48.71 | $49.04 | 34,127 |
| 10/12/2026 | $48.76 | $49.10 | $48.62 | $48.86 | 199,900 |
| 10/9/2026 | $48.04 | $48.68 | $48.04 | $48.68 | 86,914 |
| 10/8/2026 | $47.22 | $47.99 | $47.10 | $47.95 | 43,300 |
| 10/7/2026 | $47.19 | $47.92 | $47.19 | $47.56 | 117,300 |
| 10/6/2026 | $47.87 | $48.04 | $47.63 | $47.70 | 16,149 |
| 10/5/2026 | $46.36 | $47.80 | $46.36 | $47.63 | 94,014 |
| 10/2/2026 | $46.99 | $46.99 | $46.25 | $46.46 | 28,695 |
| 10/1/2026 | $46.53 | $46.95 | $45.97 | $46.51 | 145,402 |
| 9/30/2026 | $47.05 | $47.05 | $46.28 | $46.28 | 176,400 |
| 9/29/2026 | $47.30 | $47.30 | $46.66 | $46.96 | 72,809 |
| 9/28/2026 | $47.54 | $47.54 | $46.97 | $47.14 | 51,035 |
| 9/25/2026 | $47.49 | $48.06 | $47.42 | $47.95 | 268,537 |
| 9/24/2026 | $46.97 | $47.55 | $46.83 | $47.55 | 16,512 |
| 9/23/2026 | $47.60 | $47.60 | $47.00 | $47.01 | 30,541 |
| 9/22/2026 | $48.56 | $48.56 | $47.70 | $47.78 | 49,100 |
| 9/21/2026 | $48.46 | $48.46 | $47.95 | $48.16 | 68,106 |
| 9/18/2026 | $48.05 | $48.20 | $47.78 | $47.96 | 47,600 |
| 9/17/2026 | $48.84 | $48.84 | $48.22 | $48.27 | 24,105 |
| 9/16/2026 | $49.06 | $49.06 | $47.98 | $48.25 | 65,021 |
| 9/15/2026 | $49.81 | $49.81 | $49.07 | $49.15 | 28,245 |
| 9/14/2026 | $49.59 | $50.63 | $49.59 | $50.08 | 82,047 |
| 9/11/2026 | $49.27 | $49.58 | $49.20 | $49.43 | 61,300 |
| 9/10/2026 | $48.71 | $49.21 | $48.62 | $48.92 | 316,844 |
| 9/9/2026 | $49.83 | $49.89 | $49.07 | $49.07 | 40,800 |
| 9/8/2026 | $50.87 | $51.00 | $49.98 | $49.98 | 68,743 |
| 9/4/2026 | $51.09 | $51.65 | $51.09 | $51.41 | 16,700 |
| 9/3/2026 | $51.82 | $52.51 | $51.50 | $51.96 | 20,800 |
| 9/2/2026 | $50.23 | $51.62 | $50.20 | $51.45 | 35,300 |
| 9/1/2026 | $50.81 | $51.25 | $50.15 | $50.18 | 40,637 |
| 8/31/2026 | $51.56 | $51.56 | $51.01 | $51.29 | 49,527 |
| 8/28/2026 | $52.20 | $52.48 | $51.79 | $51.79 | 20,700 |
| 8/27/2026 | $52.56 | $52.83 | $52.29 | $52.43 | 21,247 |
| 8/26/2026 | $52.46 | $52.67 | $52.33 | $52.52 | 31,100 |
| 8/25/2026 | $52.23 | $52.79 | $52.21 | $52.77 | 35,100 |
| 8/24/2026 | $52.33 | $53.04 | $52.33 | $52.52 | 33,222 |
| 8/21/2026 | $51.70 | $52.45 | $51.70 | $52.26 | 25,500 |
| 8/20/2026 | $51.42 | $51.74 | $51.18 | $51.34 | 84,831 |
| 8/19/2026 | $50.85 | $51.88 | $50.85 | $51.29 | 54,400 |
| 8/18/2026 | $50.75 | $51.49 | $50.75 | $50.78 | 45,500 |
| 8/17/2026 | $51.56 | $51.56 | $50.75 | $50.77 | 86,937 |
Latest close Refreshed daily after the closeAbout this data
Explore More
IPAY Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
