-
5 DAY PERFORMANCE
+2.29% -
1 MONTH PERFORMANCE
+5.10% -
3 MONTH PERFORMANCE
-3.83% -
6 MONTH PERFORMANCE
-18.23% -
YEAR-TO-DATE PERFORMANCE
-5.97% -
1 YEAR PERFORMANCE
+10.45%
Repay Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $8.09 | $8.03 (-0.74%) | $8.24 | $8.01 | 1.18 M | $708.75 M |
| 11/20/2024 | $7.87 | $8.02 (1.91%) | $8.02 | $7.81 | 710,221 | $707.87 M |
| 11/19/2024 | $7.79 | $7.89 (1.28%) | $8.14 | $7.76 | 359,043 | $696.40 M |
| 11/18/2024 | $7.85 | $7.86 (0.13%) | $7.94 | $7.77 | 477,200 | $693.75 M |
| 11/15/2024 | $8.04 | $7.85 (-2.36%) | $8.35 | $7.83 | 752,300 | $692.87 M |
| 11/14/2024 | $8.67 | $7.99 (-7.84%) | $8.68 | $7.97 | 1.15 M | $705.22 M |
| 11/13/2024 | $9.22 | $8.67 (-5.97%) | $9.75 | $8.64 | 1.19 M | $765.24 M |
| 11/12/2024 | $8.91 | $8.79 (-1.35%) | $9.09 | $8.70 | 694,100 | $775.83 M |
| 11/11/2024 | $8.86 | $9.00 (1.58%) | $9.11 | $8.78 | 948,200 | $794.37 M |
| 11/08/2024 | $8.76 | $8.76 (0%) | $8.91 | $8.64 | 458,800 | $773.19 M |
| 11/07/2024 | $8.80 | $8.71 (-1.02%) | $8.88 | $8.61 | 533,035 | $799.76 M |
| 11/06/2024 | $8.37 | $8.80 (5.14%) | $8.90 | $8.37 | 986,100 | $808.03 M |
| 11/05/2024 | $8.00 | $8.16 (2%) | $8.18 | $7.82 | 454,000 | $749.26 M |
| 11/04/2024 | $7.87 | $8.06 (2.41%) | $8.19 | $7.85 | 638,330 | $740.08 M |
| 11/01/2024 | $7.95 | $7.85 (-1.26%) | $8.00 | $7.73 | 469,714 | $720.80 M |
| 10/31/2024 | $7.97 | $7.96 (-0.13%) | $8.22 | $7.95 | 814,315 | $730.90 M |
| 10/30/2024 | $7.59 | $8.00 (5.4%) | $8.04 | $7.53 | 572,840 | $734.57 M |
| 10/29/2024 | $7.65 | $7.65 (0%) | $7.73 | $7.60 | 434,602 | $702.43 M |
| 10/28/2024 | $7.74 | $7.72 (-0.26%) | $7.81 | $7.66 | 805,617 | $708.86 M |
| 10/25/2024 | $7.63 | $7.74 (1.44%) | $7.79 | $7.57 | 589,700 | $710.70 M |
| 10/24/2024 | $7.82 | $7.61 (-2.69%) | $7.82 | $7.58 | 456,642 | $698.76 M |
| 10/23/2024 | $7.59 | $7.79 (2.64%) | $7.86 | $7.55 | 499,110 | $715.29 M |
| 10/22/2024 | $7.57 | $7.64 (0.92%) | $7.69 | $7.57 | 481,347 | $701.52 M |
| 10/21/2024 | $7.83 | $7.58 (-3.19%) | $7.87 | $7.58 | 462,911 | $696.01 M |
| 10/18/2024 | $7.79 | $7.86 (0.9%) | $7.91 | $7.74 | 332,600 | $721.72 M |
| 10/17/2024 | $7.88 | $7.78 (-1.27%) | $7.88 | $7.75 | 465,932 | $714.37 M |
| 10/16/2024 | $7.88 | $7.89 (0.13%) | $7.97 | $7.81 | 521,839 | $724.47 M |
| 10/15/2024 | $7.95 | $7.80 (-1.89%) | $7.98 | $7.74 | 399,438 | $716.21 M |
| 10/14/2024 | $7.91 | $7.97 (0.76%) | $8.06 | $7.76 | 538,612 | $731.82 M |
| 10/11/2024 | $7.77 | $7.90 (1.67%) | $7.96 | $7.75 | 416,200 | $725.39 M |
| 10/10/2024 | $7.81 | $7.79 (-0.26%) | $7.88 | $7.73 | 299,903 | $715.29 M |
| 10/09/2024 | $7.89 | $7.98 (1.14%) | $8.04 | $7.89 | 396,300 | $732.73 M |
| 10/08/2024 | $7.84 | $7.87 (0.38%) | $7.94 | $7.80 | 378,141 | $722.63 M |
| 10/07/2024 | $7.95 | $7.85 (-1.26%) | $7.95 | $7.78 | 334,200 | $720.80 M |
| 10/04/2024 | $7.79 | $7.86 (0.9%) | $7.87 | $7.70 | 581,400 | $721.72 M |
| 10/03/2024 | $7.69 | $7.63 (-0.78%) | $7.80 | $7.53 | 537,400 | $700.60 M |
| 10/02/2024 | $7.96 | $7.82 (-1.76%) | $8.02 | $7.77 | 520,800 | $718.04 M |
| 10/01/2024 | $8.12 | $7.99 (-1.6%) | $8.14 | $7.94 | 483,244 | $733.65 M |
| 09/30/2024 | $8.11 | $8.16 (0.62%) | $8.23 | $8.06 | 339,419 | $749.26 M |
| 09/27/2024 | $8.20 | $8.14 (-0.73%) | $8.27 | $8.12 | 242,619 | $747.43 M |
| 09/26/2024 | $8.11 | $8.09 (-0.25%) | $8.15 | $8.01 | 381,812 | $742.83 M |
| 09/25/2024 | $8.35 | $8.01 (-4.07%) | $8.37 | $8.00 | 547,006 | $735.49 M |
| 09/24/2024 | $8.59 | $8.34 (-2.91%) | $8.59 | $8.28 | 686,728 | $765.79 M |
| 09/23/2024 | $8.71 | $8.54 (-1.95%) | $8.76 | $8.49 | 525,800 | $784.15 M |
| 09/20/2024 | $8.52 | $8.66 (1.64%) | $8.76 | $8.52 | 1.21 M | $795.17 M |
| 09/19/2024 | $8.58 | $8.61 (0.35%) | $8.63 | $8.36 | 596,909 | $790.58 M |
| 09/18/2024 | $8.26 | $8.35 (1.09%) | $8.56 | $8.19 | 495,600 | $766.71 M |
| 09/17/2024 | $8.15 | $8.27 (1.47%) | $8.29 | $8.08 | 543,000 | $759.36 M |
| 09/16/2024 | $8.09 | $8.05 (-0.49%) | $8.14 | $7.96 | 642,100 | $739.16 M |
| 09/13/2024 | $7.93 | $8.06 (1.64%) | $8.11 | $7.90 | 549,102 | $740.08 M |
| 09/12/2024 | $7.91 | $7.86 (-0.63%) | $7.99 | $7.80 | 945,800 | $721.72 M |
| 09/11/2024 | $7.88 | $7.86 (-0.25%) | $7.94 | $7.66 | 826,329 | $721.72 M |
| 09/10/2024 | $7.95 | $7.93 (-0.25%) | $7.98 | $7.71 | 2.98 M | $728.14 M |
| 09/09/2024 | $7.87 | $7.97 (1.27%) | $8.14 | $7.87 | 806,300 | $731.82 M |
| 09/06/2024 | $8.43 | $8.02 (-4.86%) | $8.51 | $8.02 | 1.05 M | $736.41 M |
| 09/05/2024 | $8.33 | $8.46 (1.56%) | $8.46 | $8.10 | 2.36 M | $776.81 M |
| 09/04/2024 | $8.31 | $8.30 (-0.12%) | $8.44 | $8.22 | 1.61 M | $762.12 M |
| 09/03/2024 | $8.35 | $8.34 (-0.12%) | $8.49 | $8.25 | 1.59 M | $765.79 M |
| 08/30/2024 | $8.48 | $8.46 (-0.24%) | $8.61 | $8.36 | 1.43 M | $776.81 M |
| 08/29/2024 | $8.45 | $8.44 (-0.12%) | $8.56 | $8.39 | 966,400 | $774.97 M |
| 08/28/2024 | $8.39 | $8.40 (0.12%) | $8.50 | $8.27 | 1.27 M | $771.30 M |
| 08/27/2024 | $8.54 | $8.41 (-1.52%) | $8.66 | $8.38 | 864,711 | $772.22 M |
| 08/26/2024 | $8.73 | $8.60 (-1.49%) | $8.91 | $8.57 | 1.08 M | $789.66 M |
| 08/23/2024 | $8.42 | $8.66 (2.85%) | $8.79 | $8.41 | 1.69 M | $795.17 M |
| 08/22/2024 | $8.39 | $8.35 (-0.48%) | $8.51 | $8.29 | 1.64 M | $766.71 M |