Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
5.15
+0.03 (0.59%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Repay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.13 | 5.30 | 5.08 | 5.15 | 5.15 | 0.59% | 940,170 |
| Sep 25, 2025 | 5.28 | 5.33 | 5.07 | 5.12 | 5.12 | -4.12% | 641,559 |
| Sep 24, 2025 | 5.39 | 5.45 | 5.30 | 5.34 | 5.34 | 0.19% | 1,035,394 |
| Sep 23, 2025 | 5.70 | 5.75 | 5.30 | 5.33 | 5.33 | -6.00% | 647,935 |
| Sep 22, 2025 | 5.45 | 5.76 | 5.38 | 5.67 | 5.67 | 4.04% | 736,044 |
| Sep 19, 2025 | 5.78 | 5.78 | 5.45 | 5.45 | 5.45 | -5.22% | 1,299,419 |
| Sep 18, 2025 | 5.71 | 5.80 | 5.66 | 5.75 | 5.75 | 1.77% | 520,183 |
| Sep 17, 2025 | 5.72 | 5.77 | 5.51 | 5.65 | 5.65 | -1.05% | 1,471,280 |
| Sep 16, 2025 | 5.65 | 5.75 | 5.63 | 5.71 | 5.71 | 0.88% | 445,924 |
| Sep 15, 2025 | 5.88 | 5.90 | 5.53 | 5.66 | 5.66 | -3.90% | 1,060,081 |
| Sep 12, 2025 | 5.92 | 5.96 | 5.80 | 5.89 | 5.89 | -0.51% | 516,666 |
| Sep 11, 2025 | 5.70 | 5.93 | 5.70 | 5.92 | 5.92 | 4.59% | 688,551 |
| Sep 10, 2025 | 5.95 | 5.95 | 5.62 | 5.66 | 5.66 | -5.03% | 685,007 |
| Sep 9, 2025 | 5.90 | 6.00 | 5.86 | 5.96 | 5.96 | 0.68% | 463,231 |
| Sep 8, 2025 | 5.91 | 5.95 | 5.75 | 5.92 | 5.92 | 0.68% | 477,528 |
| Sep 5, 2025 | 5.71 | 5.90 | 5.66 | 5.88 | 5.88 | 3.34% | 457,157 |
| Sep 4, 2025 | 5.61 | 5.79 | 5.52 | 5.69 | 5.69 | 1.61% | 558,535 |
| Sep 3, 2025 | 5.64 | 5.70 | 5.54 | 5.60 | 5.60 | -1.23% | 902,054 |
| Sep 2, 2025 | 5.80 | 5.88 | 5.63 | 5.67 | 5.67 | -4.22% | 635,129 |
| Aug 29, 2025 | 5.98 | 6.06 | 5.85 | 5.92 | 5.92 | -0.34% | 705,289 |
| Aug 28, 2025 | 5.93 | 5.98 | 5.80 | 5.94 | 5.94 | 1.02% | 679,120 |
| Aug 27, 2025 | 5.81 | 5.93 | 5.80 | 5.88 | 5.88 | 0.86% | 980,875 |
| Aug 26, 2025 | 5.72 | 5.87 | 5.70 | 5.83 | 5.83 | 1.75% | 734,058 |
| Aug 25, 2025 | 5.68 | 5.77 | 5.60 | 5.73 | 5.73 | 1.06% | 578,548 |
| Aug 22, 2025 | 5.51 | 5.79 | 5.48 | 5.67 | 5.67 | 3.85% | 1,133,132 |
| Aug 21, 2025 | 5.52 | 5.52 | 5.03 | 5.46 | 5.46 | -1.27% | 642,792 |
| Aug 20, 2025 | 5.55 | 5.57 | 5.45 | 5.53 | 5.53 | -1.07% | 726,355 |
| Aug 19, 2025 | 5.54 | 5.62 | 5.43 | 5.59 | 5.59 | 1.08% | 790,273 |
| Aug 18, 2025 | 5.46 | 5.67 | 5.44 | 5.53 | 5.53 | 1.84% | 1,204,452 |
| Aug 15, 2025 | 5.55 | 5.64 | 5.14 | 5.43 | 5.43 | -1.45% | 1,251,206 |
| Aug 14, 2025 | 5.63 | 5.66 | 5.39 | 5.51 | 5.51 | -3.33% | 1,114,237 |
| Aug 13, 2025 | 5.42 | 5.86 | 5.40 | 5.70 | 5.70 | 6.54% | 2,451,987 |
| Aug 12, 2025 | 5.61 | 5.61 | 5.01 | 5.35 | 5.35 | -0.19% | 2,311,510 |
| Aug 11, 2025 | 5.22 | 5.38 | 5.20 | 5.36 | 5.36 | 4.08% | 828,844 |
| Aug 8, 2025 | 5.32 | 5.40 | 5.14 | 5.15 | 5.15 | -3.20% | 945,146 |
| Aug 7, 2025 | 5.32 | 5.37 | 5.19 | 5.32 | 5.32 | 0.19% | 1,200,033 |
| Aug 6, 2025 | 5.01 | 5.32 | 4.99 | 5.31 | 5.31 | 6.63% | 1,087,850 |
| Aug 5, 2025 | 4.94 | 4.99 | 4.84 | 4.98 | 4.98 | 1.22% | 507,427 |
| Aug 4, 2025 | 4.86 | 4.95 | 4.81 | 4.92 | 4.92 | 1.86% | 504,241 |
| Aug 1, 2025 | 4.85 | 5.00 | 4.72 | 4.83 | 4.83 | -1.83% | 997,329 |
| Jul 31, 2025 | 4.91 | 5.06 | 4.89 | 4.92 | 4.92 | -1.20% | 827,886 |
| Jul 30, 2025 | 5.09 | 5.20 | 4.97 | 4.98 | 4.98 | -1.78% | 771,770 |
| Jul 29, 2025 | 5.38 | 5.42 | 5.07 | 5.07 | 5.07 | -5.06% | 918,545 |
| Jul 28, 2025 | 5.39 | 5.55 | 5.31 | 5.34 | 5.34 | -0.93% | 1,597,647 |
| Jul 25, 2025 | 5.17 | 5.42 | 5.11 | 5.39 | 5.39 | 4.46% | 1,114,308 |
| Jul 24, 2025 | 5.21 | 5.24 | 5.14 | 5.16 | 5.16 | -0.96% | 485,090 |
| Jul 23, 2025 | 5.24 | 5.30 | 5.14 | 5.21 | 5.21 | -0.57% | 823,274 |
| Jul 22, 2025 | 5.08 | 5.25 | 5.06 | 5.24 | 5.24 | 3.97% | 740,133 |
| Jul 21, 2025 | 4.93 | 5.10 | 4.90 | 5.04 | 5.04 | 2.65% | 666,744 |
| Jul 18, 2025 | 5.00 | 5.03 | 4.91 | 4.91 | 4.91 | -0.81% | 930,527 |