-
5 DAY PERFORMANCE
-1.75% -
1 MONTH PERFORMANCE
-2.12% -
3 MONTH PERFORMANCE
-18.40% -
6 MONTH PERFORMANCE
-22.05% -
YEAR-TO-DATE PERFORMANCE
-8.08% -
1 YEAR PERFORMANCE
+20.77%
Repay Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $7.79 | $7.86 (0.9%) | $7.86 | $7.70 | 559,374 | $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 |
| 08/21/2024 | $8.37 | $8.42 (0.6%) | $8.45 | $8.21 | 1.23 M | $773.14 M |
| 08/20/2024 | $8.39 | $8.30 (-1.07%) | $8.51 | $8.24 | 1.77 M | $762.12 M |
| 08/19/2024 | $8.26 | $8.38 (1.45%) | $8.39 | $8.10 | 1.44 M | $769.46 M |
| 08/16/2024 | $8.24 | $8.24 (0%) | $8.41 | $8.22 | 1.30 M | $756.61 M |
| 08/15/2024 | $8.03 | $8.26 (2.86%) | $8.30 | $7.97 | 1.94 M | $758.44 M |
| 08/14/2024 | $8.13 | $7.98 (-1.85%) | $8.16 | $7.94 | 843,020 | $732.73 M |
| 08/13/2024 | $8.11 | $8.10 (-0.12%) | $8.14 | $7.90 | 985,400 | $743.75 M |
| 08/12/2024 | $8.02 | $8.05 (0.37%) | $8.21 | $8.00 | 956,800 | $739.16 M |
| 08/09/2024 | $8.71 | $8.15 (-6.43%) | $8.81 | $8.07 | 1.50 M | $748.34 M |
| 08/08/2024 | $8.81 | $9.07 (2.95%) | $9.11 | $8.66 | 1.49 M | $832.82 M |
| 08/07/2024 | $9.02 | $8.66 (-3.99%) | $9.03 | $8.52 | 1.50 M | $795.17 M |
| 08/06/2024 | $8.79 | $8.85 (0.68%) | $8.98 | $8.53 | 784,900 | $812.62 M |
| 08/05/2024 | $8.80 | $8.83 (0.34%) | $9.16 | $8.68 | 1.43 M | $810.78 M |
| 08/02/2024 | $9.08 | $9.23 (1.65%) | $9.23 | $8.69 | 1.43 M | $841.94 M |
| 08/01/2024 | $9.63 | $9.36 (-2.8%) | $9.70 | $9.25 | 1.11 M | $853.80 M |
| 07/31/2024 | $9.82 | $9.62 (-2.04%) | $9.83 | $9.60 | 803,300 | $877.52 M |
| 07/30/2024 | $9.90 | $9.74 (-1.62%) | $9.96 | $9.70 | 554,500 | $888.47 M |
| 07/29/2024 | $9.96 | $9.85 (-1.1%) | $10.02 | $9.81 | 388,344 | $898.50 M |
| 07/26/2024 | $9.81 | $9.92 (1.12%) | $9.93 | $9.80 | 537,700 | $904.88 M |
| 07/25/2024 | $9.63 | $9.69 (0.62%) | $9.87 | $9.54 | 1.40 M | $883.90 M |
| 07/24/2024 | $9.72 | $9.59 (-1.34%) | $9.86 | $9.56 | 389,000 | $874.78 M |
| 07/23/2024 | $9.63 | $9.80 (1.77%) | $9.90 | $9.52 | 698,505 | $893.94 M |
| 07/22/2024 | $9.78 | $9.65 (-1.33%) | $9.81 | $9.60 | 842,704 | $880.26 M |
| 07/19/2024 | $9.80 | $9.75 (-0.51%) | $9.86 | $9.72 | 447,448 | $889.38 M |
| 07/18/2024 | $9.99 | $9.78 (-2.1%) | $10.06 | $9.70 | 560,053 | $892.11 M |
| 07/17/2024 | $9.73 | $10.06 (3.39%) | $10.16 | $9.73 | 1.61 M | $917.66 M |
| 07/16/2024 | $9.73 | $9.82 (0.92%) | $9.83 | $9.66 | 602,409 | $895.76 M |
| 07/15/2024 | $9.58 | $9.59 (0.1%) | $9.73 | $9.52 | 828,988 | $874.78 M |
| 07/12/2024 | $9.57 | $9.46 (-1.15%) | $9.68 | $9.44 | 782,311 | $862.92 M |
| 07/11/2024 | $9.33 | $9.49 (1.71%) | $9.60 | $9.28 | 1.48 M | $865.66 M |
| 07/10/2024 | $9.56 | $9.17 (-4.08%) | $9.57 | $9.11 | 4.25 M | $836.47 M |
| 07/09/2024 | $9.58 | $9.50 (-0.84%) | $9.63 | $9.18 | 1.62 M | $866.57 M |
| 07/08/2024 | $9.69 | $9.69 (0%) | $9.75 | $9.31 | 3.65 M | $883.90 M |