loading

Repay Holdings Corporation Stock (RPAY) Price History

The historical daily chart and data for Repay Holdings Corporation stock (RPAY), show that the latest closing stock price as of August 22, 2025, is $5.67.
  • Repay Holdings Corporation all-time high stock price is $28.42, occurred on December 22, 2020.
  • The lowest Repay Holdings Corporation stock price recorded was $3.59 on May 06, 2025. Since then, Repay Holdings Corporation's stock price has risen over 57.94% to $5.67 now.
  • The 52-week high stock price for RPAY is $9.75, representing a 71.96% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for RPAY is $3.59, indicating a -36.68% decrease from the current share price, occurred on May 06, 2025.
  • The closing price of Repay Holdings Corporation (RPAY) stock in the beginning of 2024 was $19.56. The stock closed the year at $8.05, a loss of over -58.84% for the year.
The table below shows more information about RPAY historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $5.79 $5.48 $0.31 1,133,127.0 +3.85%
Aug 21, 2025 $5.52 $5.03 $0.49 642,830.0 -1.27%
Aug 20, 2025 $5.57 $5.45 $0.125 726,355.0 -1.07%
Aug 19, 2025 $5.62 $5.43 $0.185 790,223.0 +1.08%
Aug 18, 2025 $5.67 $5.44 $0.23 1,204,452.0 +1.84%
Aug 15, 2025 $5.64 $5.14 $0.50 1,251,205.0 -1.45%
Aug 14, 2025 $5.66 $5.39 $0.265 1,114,237.0 -3.33%
Aug 13, 2025 $5.86 $5.40 $0.46 2,451,985.0 +6.54%
Aug 12, 2025 $5.61 $5.00 $0.605 2,311,500.0 -0.19%
Aug 11, 2025 $5.38 $5.20 $0.18 828,148.0 +4.08%
Aug 08, 2025 $5.40 $5.13 $0.265 945,027.0 -3.20%
Aug 07, 2025 $5.37 $5.18 $0.185 1,200,033.0 +0.19%
Aug 06, 2025 $5.32 $4.99 $0.33 1,087,746.0 +6.63%
Aug 05, 2025 $4.99 $4.83 $0.155 507,425.0 +1.22%
Aug 04, 2025 $4.95 $4.81 $0.135 504,241.0 +1.86%
Aug 01, 2025 $5.00 $4.72 $0.279 997,328.0 -1.83%
Jul 31, 2025 $5.06 $4.89 $0.17 827,879.0 -1.20%
Jul 30, 2025 $5.20 $4.97 $0.225 771,770.0 -1.78%
Jul 29, 2025 $5.42 $5.07 $0.35 917,745.0 -5.06%
Jul 28, 2025 $5.54 $5.31 $0.235 1,597,647.0 -0.93%
Jul 25, 2025 $5.42 $5.11 $0.31 1,113,741.0 +4.46%
Jul 24, 2025 $5.24 $5.14 $0.095 485,090.0 -0.96%

Repay Holdings Corporation Stock (RPAY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Repay Holdings Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RPAY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Repay Holdings Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Repay Holdings Corporation Stock (RPAY) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.86 $4.72 $1.14 18,828,989.0 +15.24%
Jul, 2025 $5.54 $4.63 $0.91 21,837,360.0 +2.07%
Jun, 2025 $5.36 $4.54 $0.82 28,309,285.0 +0.21%
May, 2025 $4.88 $3.59 $1.29 50,557,168.0 +20.25%
Apr, 2025 $5.79 $3.81 $1.98 38,989,345.0 -28.19%
Mar, 2025 $7.38 $5.30 $2.08 16,201,806.0 -22.75%
Feb, 2025 $7.84 $7.08 $0.76 8,591,990.0 -3.48%
Jan, 2025 $7.86 $7.15 $0.71 8,378,824.0 -2.10%

Repay Holdings Corporation Stock (RPAY) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.57 $7.58 $0.99 12,655,766.0 -6.06%
Nov, 2024 $9.75 $7.73 $2.02 14,454,989.0 +1.57%
Oct, 2024 $8.21 $7.53 $0.685 11,108,703.0 -2.51%
Sep, 2024 $8.76 $7.66 $1.10 18,615,891.0 -3.55%
Aug, 2024 $9.70 $7.90 $1.80 28,198,591.0 -12.06%
Jul, 2024 $10.60 $8.53 $2.07 34,188,492.0 -8.90%
Jun, 2024 $11.27 $9.75 $1.52 13,519,636.0 +8.42%
May, 2024 $11.04 $9.59 $1.45 10,861,644.0 -4.23%
Apr, 2024 $11.06 $9.36 $1.70 9,883,273.0 -7.55%
Mar, 2024 $11.22 $9.15 $2.07 16,896,211.0 +26.58%
Feb, 2024 $8.89 $7.78 $1.11 14,055,195.0 +10.84%
Jan, 2024 $8.56 $7.04 $1.52 11,028,088.0 -8.20%

Repay Holdings Corporation Stock (RPAY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.74 $7.11 $1.63 18,719,257.0 +13.87%
Nov, 2023 $7.78 $5.91 $1.88 14,414,985.0 +25.21%
Oct, 2023 $7.69 $5.63 $2.06 16,019,311.0 -21.08%
Sep, 2023 $9.55 $7.22 $2.33 12,569,888.0 -17.68%
Aug, 2023 $9.46 $8.11 $1.35 12,533,976.0 +10.42%
Jul, 2023 $8.64 $7.28 $1.36 8,429,317.0 +6.64%
Jun, 2023 $8.01 $6.31 $1.70 15,977,225.0 +23.70%
May, 2023 $7.21 $5.61 $1.60 18,922,146.0 +0.96%
Apr, 2023 $6.93 $5.88 $1.05 10,241,271.0 -4.57%
Mar, 2023 $8.54 $5.85 $2.70 21,049,064.0 -22.52%
Feb, 2023 $10.43 $8.29 $2.14 15,467,836.0 -12.94%
Jan, 2023 $9.89 $7.69 $2.20 15,937,805.0 +20.99%
$93.99
price up icon 3.52%
software_infrastructure ZS
$272.51
price up icon 0.80%
software_infrastructure XYZ
$79.12
price up icon 6.79%
$80.02
price up icon 2.92%
software_infrastructure NET
$196.17
price up icon 1.76%
$606.52
price up icon 1.40%
Cap:     |  Volume (24h):