X Financial (XYF)
NYSE: XYF · Real-Time Price · USD
13.48
-0.51 (-3.65%)
At close: Aug 15, 2025, 4:00 PM
13.51
+0.03 (0.22%)
After-hours: Aug 15, 2025, 7:42 PM EDT
X Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 13.85 | 14.08 | 13.28 | 13.48 | 13.48 | -3.65% | 487,069 |
Aug 14, 2025 | 14.19 | 14.24 | 13.90 | 13.99 | 13.99 | -1.41% | 263,960 |
Aug 13, 2025 | 14.31 | 14.64 | 14.04 | 14.19 | 14.19 | 0.64% | 196,586 |
Aug 12, 2025 | 13.60 | 14.28 | 13.58 | 14.10 | 14.10 | 3.15% | 308,716 |
Aug 11, 2025 | 13.48 | 13.95 | 13.35 | 13.67 | 13.67 | 0.66% | 337,743 |
Aug 8, 2025 | 13.82 | 13.96 | 13.31 | 13.58 | 13.58 | -3.62% | 450,708 |
Aug 7, 2025 | 14.28 | 14.40 | 13.60 | 14.09 | 14.09 | -0.98% | 363,642 |
Aug 6, 2025 | 13.58 | 14.34 | 13.28 | 14.23 | 14.23 | 4.33% | 406,665 |
Aug 5, 2025 | 13.74 | 14.26 | 13.60 | 13.64 | 13.64 | -0.94% | 487,031 |
Aug 4, 2025 | 14.28 | 14.43 | 13.55 | 13.77 | 13.77 | -2.89% | 390,530 |
Aug 1, 2025 | 14.09 | 14.40 | 13.20 | 14.18 | 14.18 | -1.46% | 470,441 |
Jul 31, 2025 | 14.07 | 14.58 | 13.80 | 14.39 | 14.39 | 1.27% | 299,537 |
Jul 30, 2025 | 14.52 | 14.74 | 14.01 | 14.21 | 14.21 | -2.67% | 401,364 |
Jul 29, 2025 | 13.95 | 14.74 | 13.70 | 14.60 | 14.60 | 5.04% | 589,795 |
Jul 28, 2025 | 14.60 | 14.60 | 13.65 | 13.90 | 13.90 | -3.27% | 1,061,832 |
Jul 25, 2025 | 15.79 | 15.93 | 14.10 | 14.37 | 14.37 | -10.30% | 1,624,436 |
Jul 24, 2025 | 17.58 | 17.80 | 15.90 | 16.02 | 16.02 | -8.30% | 1,030,459 |
Jul 23, 2025 | 17.70 | 17.99 | 17.40 | 17.47 | 17.47 | -1.08% | 760,333 |
Jul 22, 2025 | 18.61 | 18.61 | 17.37 | 17.66 | 17.66 | -4.13% | 584,172 |
Jul 21, 2025 | 18.25 | 18.98 | 18.00 | 18.42 | 18.42 | 1.04% | 247,765 |
Jul 18, 2025 | 18.31 | 18.64 | 18.09 | 18.23 | 18.23 | 0.22% | 223,885 |
Jul 17, 2025 | 18.12 | 18.65 | 17.64 | 18.19 | 18.19 | -0.60% | 228,394 |
Jul 16, 2025 | 18.57 | 18.77 | 17.94 | 18.30 | 18.30 | -1.45% | 236,617 |
Jul 15, 2025 | 19.19 | 19.24 | 18.42 | 18.57 | 18.57 | -2.47% | 188,274 |
Jul 14, 2025 | 19.57 | 19.88 | 18.91 | 19.04 | 19.04 | -0.63% | 284,761 |
Jul 11, 2025 | 19.96 | 20.00 | 19.14 | 19.16 | 19.16 | -3.67% | 243,870 |
Jul 10, 2025 | 19.31 | 20.13 | 19.26 | 19.89 | 19.89 | 3.43% | 285,689 |
Jul 9, 2025 | 20.21 | 20.36 | 19.16 | 19.23 | 19.23 | -4.09% | 404,114 |
Jul 8, 2025 | 18.96 | 20.05 | 18.80 | 20.05 | 20.05 | 6.82% | 368,970 |
Jul 7, 2025 | 19.21 | 19.70 | 18.41 | 18.77 | 18.77 | -1.26% | 371,297 |
Jul 3, 2025 | 18.95 | 19.55 | 18.60 | 19.01 | 19.01 | 0.74% | 217,999 |
Jul 2, 2025 | 18.71 | 19.12 | 18.20 | 18.87 | 18.87 | 3.68% | 323,932 |
Jul 1, 2025 | 17.53 | 18.67 | 17.50 | 18.20 | 18.20 | 4.24% | 277,198 |
Jun 30, 2025 | 16.81 | 17.72 | 16.80 | 17.46 | 17.46 | 5.50% | 240,527 |
Jun 27, 2025 | 16.80 | 16.98 | 16.10 | 16.55 | 16.55 | -1.43% | 175,548 |
Jun 26, 2025 | 16.70 | 17.02 | 16.40 | 16.79 | 16.79 | 0.24% | 141,235 |
Jun 25, 2025 | 17.50 | 17.56 | 16.60 | 16.75 | 16.75 | -4.12% | 205,298 |
Jun 24, 2025 | 17.28 | 17.65 | 17.00 | 17.47 | 17.47 | 2.95% | 193,918 |
Jun 23, 2025 | 16.77 | 17.26 | 16.46 | 16.97 | 16.97 | -1.34% | 177,351 |
Jun 20, 2025 | 17.26 | 17.33 | 16.62 | 17.20 | 17.20 | -0.69% | 158,328 |
Jun 18, 2025 | 16.56 | 17.55 | 16.56 | 17.32 | 17.07 | 2.18% | 185,025 |
Jun 17, 2025 | 17.52 | 17.77 | 16.59 | 16.95 | 16.71 | -3.53% | 376,035 |
Jun 16, 2025 | 18.55 | 19.00 | 17.56 | 17.57 | 17.32 | -4.51% | 559,773 |
Jun 13, 2025 | 18.70 | 18.97 | 18.20 | 18.40 | 18.14 | -5.11% | 183,536 |
Jun 12, 2025 | 18.80 | 19.45 | 18.25 | 19.39 | 19.11 | 2.97% | 410,625 |
Jun 11, 2025 | 18.00 | 19.26 | 17.95 | 18.83 | 18.56 | 5.31% | 450,016 |
Jun 10, 2025 | 18.70 | 19.09 | 17.39 | 17.88 | 17.62 | -3.46% | 522,630 |
Jun 9, 2025 | 19.77 | 19.80 | 18.51 | 18.52 | 18.26 | -5.46% | 392,715 |
Jun 6, 2025 | 19.59 | 19.77 | 18.81 | 19.59 | 19.31 | 0.67% | 255,391 |
Jun 5, 2025 | 19.25 | 19.80 | 18.80 | 19.46 | 19.18 | 4.23% | 298,248 |