NASDAQ : RPAY
Repay Holdings Corporation — Price history
Technology · Software - Infrastructure · United States
Last price 4.42 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 389.78M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Repay Holdings Corporation (RPAY) closed at 4.58 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.43 | 4.6 | 4.37 | 4.58 | 298,154 | +3.62% |
| 2026-10-29 | 4.42 | 4.535 | 4.28 | 4.42 | 509,750 | +0.00% |
| 2026-10-28 | 4.29 | 4.45 | 4.185 | 4.42 | 554,815 | +3.03% |
| 2026-10-27 | 4.25 | 4.3 | 4.1 | 4.29 | 404,941 | +1.90% |
| 2026-10-26 | 4.36 | 4.36 | 4.16 | 4.21 | 317,016 | -3.44% |
| 2026-10-23 | 4.28 | 4.365 | 4.23 | 4.36 | 406,190 | +0.69% |
| 2026-10-22 | 4.15 | 4.35 | 4.15 | 4.33 | 430,315 | +4.09% |
| 2026-10-21 | 4.06 | 4.21 | 4.06 | 4.16 | 360,957 | +2.21% |
| 2026-10-20 | 4.18 | 4.18 | 4.055 | 4.07 | 355,660 | -1.93% |
| 2026-10-19 | 4.07 | 4.2 | 4.015 | 4.15 | 523,418 | +2.98% |
| 2026-10-16 | 4.17 | 4.17 | 3.93 | 4.03 | 365,448 | -3.82% |
| 2026-10-15 | 4.04 | 4.24 | 4.02 | 4.19 | 438,267 | +4.75% |
| 2026-10-14 | 3.88 | 4 | 3.83 | 4 | 374,138 | +1.27% |
| 2026-10-13 | 3.84 | 4.005 | 3.835 | 3.95 | 394,718 | +3.40% |
| 2026-10-12 | 3.86 | 3.89 | 3.775 | 3.82 | 238,278 | -1.29% |
| 2026-10-09 | 3.88 | 3.89 | 3.805 | 3.87 | 154,336 | +0.00% |
| 2026-10-08 | 3.81 | 3.89 | 3.81 | 3.87 | 378,227 | +1.57% |
| 2026-10-07 | 3.83 | 3.855 | 3.79 | 3.81 | 147,480 | -0.52% |
| 2026-10-06 | 3.93 | 3.93 | 3.825 | 3.83 | 168,111 | -1.79% |
| 2026-10-05 | 3.8 | 3.93 | 3.8 | 3.9 | 276,123 | +2.09% |
| 2026-10-02 | 3.78 | 3.82 | 3.675 | 3.82 | 384,177 | +2.41% |
| 2026-10-01 | 3.64 | 3.77 | 3.635 | 3.73 | 309,379 | +3.04% |
| 2026-09-30 | 3.75 | 3.78 | 3.6 | 3.62 | 637,349 | -2.69% |
| 2026-09-29 | 3.74 | 3.75 | 3.68 | 3.72 | 718,820 | -0.80% |
| 2026-09-28 | 3.76 | 3.78 | 3.67 | 3.75 | 444,920 | -1.06% |
| 2026-09-25 | 3.94 | 3.94 | 3.75 | 3.79 | 383,626 | -3.56% |
| 2026-09-24 | 3.81 | 3.99 | 3.78 | 3.93 | 350,811 | +3.42% |
| 2026-09-23 | 3.86 | 3.875 | 3.75 | 3.8 | 392,890 | -2.31% |
| 2026-09-22 | 3.95 | 3.97 | 3.72 | 3.89 | 390,307 | -1.02% |
| 2026-09-21 | 4 | 4.01 | 3.85 | 3.93 | 338,183 | -1.26% |
| 2026-09-18 | 3.94 | 3.985 | 3.9 | 3.98 | 555,430 | +0.76% |
| 2026-09-17 | 3.85 | 3.975 | 3.8 | 3.95 | 267,439 | +3.95% |
| 2026-09-16 | 3.8 | 3.84 | 3.73 | 3.8 | 315,604 | +0.53% |
| 2026-09-15 | 3.7 | 3.86 | 3.625 | 3.78 | 518,920 | +2.16% |
| 2026-09-14 | 3.57 | 3.71 | 3.535 | 3.7 | 619,687 | +3.93% |
| 2026-09-11 | 3.62 | 3.62 | 3.54 | 3.56 | 322,120 | +0.00% |
| 2026-09-10 | 3.52 | 3.585 | 3.49 | 3.56 | 343,358 | +0.28% |
| 2026-09-09 | 3.67 | 3.685 | 3.52 | 3.55 | 416,889 | -3.53% |
| 2026-09-08 | 3.84 | 3.85 | 3.645 | 3.68 | 402,926 | -5.15% |
| 2026-09-04 | 3.84 | 3.88 | 3.795 | 3.88 | 171,465 | +0.00% |
| 2026-09-03 | 3.87 | 3.9 | 3.775 | 3.88 | 319,412 | +1.31% |
| 2026-09-02 | 3.56 | 3.89 | 3.54 | 3.83 | 930,263 | +9.12% |
| 2026-09-01 | 3.55 | 3.585 | 3.5 | 3.51 | 242,032 | -2.23% |
| 2026-08-31 | 3.7 | 3.7 | 3.51 | 3.59 | 636,607 | -4.01% |
| 2026-08-28 | 3.78 | 3.855 | 3.69 | 3.74 | 386,680 | -1.06% |
| 2026-08-27 | 3.73 | 3.815 | 3.71 | 3.78 | 218,601 | +0.53% |
| 2026-08-26 | 3.85 | 3.885 | 3.75 | 3.76 | 268,375 | -2.08% |
| 2026-08-25 | 3.84 | 3.91 | 3.79 | 3.84 | 378,836 | +0.00% |
| 2026-08-24 | 3.99 | 4.03 | 3.775 | 3.84 | 311,321 | -4.24% |
| 2026-08-21 | 3.89 | 4.01 | 3.85 | 4.01 | 290,802 | +3.89% |
| 2026-08-20 | 3.63 | 3.87 | 3.601 | 3.86 | 312,427 | +4.61% |
| 2026-08-19 | 3.66 | 3.785 | 3.645 | 3.69 | 322,879 | +0.54% |
| 2026-08-18 | 3.51 | 3.725 | 3.49 | 3.67 | 347,783 | +4.56% |
| 2026-08-17 | 3.64 | 3.66 | 3.475 | 3.51 | 634,795 | -4.10% |
| 2026-08-14 | 3.85 | 3.865 | 3.65 | 3.66 | 709,123 | -4.44% |
| 2026-08-13 | 3.81 | 3.84 | 3.67 | 3.83 | 820,808 | +1.86% |
| 2026-08-12 | 3.76 | 3.835 | 3.62 | 3.76 | 498,119 | +1.62% |
| 2026-08-11 | 3.98 | 3.98 | 3.68 | 3.7 | 742,634 | -3.39% |
| 2026-08-10 | 3.91 | 3.97 | 3.785 | 3.83 | 453,644 | -3.04% |
| 2026-08-07 | 3.99 | 4.02 | 3.865 | 3.95 | 306,562 | -1.00% |
| 2026-08-06 | 3.99 | 4.04 | 3.86 | 3.99 | 469,640 | -0.25% |
| 2026-08-05 | 4.14 | 4.18 | 3.975 | 4 | 255,651 | -3.38% |
| 2026-08-04 | 4.13 | 4.19 | 4.08 | 4.14 | 435,921 | +0.00% |
| 2026-08-03 | 3.99 | 4.15 | 3.965 | 4.14 | 880,583 | +3.50% |
| 2026-07-31 | 3.9 | 4 | 3.86 | 4 | 548,579 | +1.01% |
| 2026-07-30 | 4 | 4.04 | 3.885 | 3.96 | 855,894 | -1.98% |
| 2026-07-29 | 4.16 | 4.225 | 3.955 | 4.04 | 547,957 | -2.88% |
| 2026-07-28 | 4.09 | 4.19 | 4.05 | 4.16 | 334,684 | +2.97% |
| 2026-07-27 | 3.81 | 4.065 | 3.79 | 4.04 | 295,813 | +6.32% |
| 2026-07-24 | 3.6 | 3.825 | 3.58 | 3.8 | 373,038 | +5.56% |
| 2026-07-23 | 3.59 | 3.68 | 3.48 | 3.6 | 511,098 | -1.64% |
| 2026-07-22 | 3.75 | 3.75 | 3.62 | 3.66 | 344,528 | -2.14% |
| 2026-07-21 | 3.83 | 3.89 | 3.71 | 3.74 | 287,796 | -1.58% |
| 2026-07-20 | 3.93 | 3.93 | 3.73 | 3.8 | 305,765 | -2.06% |
| 2026-07-17 | 4 | 4.01 | 3.855 | 3.88 | 459,849 | -4.43% |
| 2026-07-16 | 4.07 | 4.14 | 4.035 | 4.06 | 423,300 | -0.73% |
| 2026-07-15 | 3.96 | 4.1 | 3.95 | 4.09 | 318,387 | +4.34% |
| 2026-07-14 | 3.94 | 3.975 | 3.88 | 3.92 | 299,527 | +1.03% |
| 2026-07-13 | 4.08 | 4.14 | 3.875 | 3.88 | 418,179 | -4.90% |
| 2026-07-10 | 4.03 | 4.095 | 4.01 | 4.08 | 293,740 | +0.49% |
| 2026-07-09 | 3.89 | 4.107 | 3.88 | 4.06 | 321,775 | +3.84% |
| 2026-07-08 | 4.07 | 4.07 | 3.89 | 3.91 | 303,952 | -3.22% |
| 2026-07-07 | 4.23 | 4.24 | 4.035 | 4.04 | 308,756 | -3.35% |
| 2026-07-06 | 4.24 | 4.24 | 4.13 | 4.18 | 323,266 | -1.42% |
| 2026-07-02 | 4.21 | 4.26 | 4.15 | 4.24 | 357,857 | +0.95% |
| 2026-07-01 | 4.24 | 4.348 | 4.185 | 4.2 | 812,561 | +0.00% |
| 2026-06-30 | 4.24 | 4.34 | 4.175 | 4.2 | 841,541 | -1.41% |
| 2026-06-29 | 4.27 | 4.545 | 4.195 | 4.26 | 5,549,570 | +18.99% |
| 2026-06-26 | 3.15 | 3.6 | 3.15 | 3.58 | 1,706,073 | +12.58% |
| 2026-06-25 | 3.26 | 3.28 | 3.145 | 3.18 | 306,752 | -2.45% |
| 2026-06-24 | 3.19 | 3.29 | 3.16 | 3.26 | 416,161 | +3.16% |
| 2026-06-23 | 3.17 | 3.275 | 3.16 | 3.16 | 412,974 | -0.63% |
| 2026-06-22 | 3.39 | 3.48 | 3.18 | 3.18 | 514,478 | -6.19% |
| 2026-06-18 | 3.33 | 3.42 | 3.212 | 3.39 | 1,061,938 | +2.11% |
| 2026-06-17 | 3.3 | 3.515 | 3.245 | 3.32 | 738,678 | +1.22% |
| 2026-06-16 | 3.36 | 3.47 | 3.23 | 3.28 | 698,979 | -2.67% |
| 2026-06-15 | 3.38 | 3.45 | 3.32 | 3.37 | 516,939 | +0.00% |
| 2026-06-12 | 3.43 | 3.5 | 3.37 | 3.37 | 266,910 | -1.46% |
| 2026-06-11 | 3.43 | 3.47 | 3.32 | 3.42 | 327,145 | +1.18% |
| 2026-06-10 | 3.44 | 3.475 | 3.37 | 3.38 | 247,858 | -1.46% |
| 2026-06-09 | 3.47 | 3.56 | 3.385 | 3.43 | 285,674 | -0.58% |
| 2026-06-08 | 3.52 | 3.52 | 3.45 | 3.45 | 309,297 | -0.58% |
| 2026-06-05 | 3.69 | 3.69 | 3.45 | 3.47 | 380,067 | -6.72% |
| 2026-06-04 | 3.7 | 3.77 | 3.655 | 3.72 | 448,726 | +1.92% |
| 2026-06-03 | 3.92 | 3.92 | 3.54 | 3.65 | 758,817 | -7.12% |
| 2026-06-02 | 4 | 4.22 | 3.925 | 3.93 | 962,297 | -2.48% |
| 2026-06-01 | 3.87 | 4.13 | 3.82 | 4.03 | 1,193,838 | +3.87% |
| 2026-05-29 | 3.79 | 3.95 | 3.75 | 3.88 | 466,681 | +2.65% |
| 2026-05-28 | 3.75 | 3.81 | 3.715 | 3.78 | 360,244 | +0.80% |
| 2026-05-27 | 3.79 | 3.86 | 3.735 | 3.75 | 390,697 | +0.00% |
| 2026-05-26 | 3.49 | 3.8 | 3.458 | 3.75 | 550,428 | +7.45% |
| 2026-05-22 | 3.35 | 3.5 | 3.3 | 3.49 | 402,444 | +4.18% |
| 2026-05-21 | 3.25 | 3.36 | 3.17 | 3.35 | 287,569 | +1.21% |
| 2026-05-20 | 3.42 | 3.44 | 3.235 | 3.31 | 823,480 | -3.50% |
| 2026-05-19 | 3.5 | 3.555 | 3.4 | 3.43 | 435,020 | -2.28% |
| 2026-05-18 | 3.45 | 3.615 | 3.42 | 3.51 | 476,266 | +1.15% |
| 2026-05-15 | 3.33 | 3.48 | 3.31 | 3.47 | 602,428 | +2.97% |
| 2026-05-14 | 3.29 | 3.396 | 3.25 | 3.37 | 442,423 | +1.81% |
| 2026-05-13 | 3.32 | 3.37 | 3.24 | 3.31 | 865,867 | -1.49% |
| 2026-05-12 | 3.36 | 3.37 | 3.25 | 3.36 | 405,946 | +0.30% |