Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IPAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 49.2058 | -0.23 | -0.47% | 49.66 | 49.80 | 48.69 | 9,242 |
| May 09 2024 | 49.4372 | 0.27 | 0.56% | 49.34 | 49.54 | 49.04 | 10,013 |
| May 08 2024 | 49.1638 | -0.02 | -0.04% | 49.00 | 49.30 | 48.91 | 10,432 |
| May 07 2024 | 49.185 | 0.13 | 0.25% | 49.26 | 49.46 | 49.08 | 10,059 |
| May 06 2024 | 49.06 | 0.62 | 1.28% | 48.75 | 49.10 | 48.75 | 14,163 |
| May 03 2024 | 48.44 | 0.11 | 0.23% | 49.02 | 49.02 | 48.36 | 14,130 |
| May 02 2024 | 48.33 | 1.06 | 2.24% | 47.90 | 48.4021 | 47.63 | 20,596 |
| May 01 2024 | 47.27 | -0.83 | -1.73% | 47.71 | 48.00 | 47.14 | 13,752 |
| Apr 30 2024 | 48.10 | -0.90 | -1.84% | 48.89 | 48.89 | 48.10 | 5,024 |
| Apr 29 2024 | 49.00 | -0.12 | -0.24% | 49.13 | 49.33 | 48.91 | 20,226 |
| Apr 26 2024 | 49.12 | 0.61 | 1.26% | 48.48 | 49.2751 | 48.48 | 8,899 |
| Apr 25 2024 | 48.51 | -1.12 | -2.26% | 48.55 | 48.72 | 48.00 | 10,635 |
| Apr 24 2024 | 49.63 | -0.27 | -0.54% | 49.79 | 49.97 | 49.40 | 17,221 |
| Apr 23 2024 | 49.90 | 1.21 | 2.49% | 48.91 | 49.95 | 48.91 | 38,869 |
| Apr 22 2024 | 48.69 | 0.71 | 1.48% | 48.29 | 48.995 | 48.14 | 10,094 |
| Apr 19 2024 | 47.98 | -0.08 | -0.17% | 48.02 | 48.27 | 47.7904 | 28,086 |
| Apr 18 2024 | 48.06 | -0.31 | -0.64% | 48.58 | 48.80 | 48.0501 | 15,620 |
| Apr 17 2024 | 48.37 | 0.11 | 0.23% | 48.87 | 48.87 | 48.04 | 14,477 |
| Apr 16 2024 | 48.26 | -0.46 | -0.94% | 48.41 | 48.53 | 48.13 | 23,526 |
| Apr 15 2024 | 48.72 | -1.00 | -2.01% | 50.13 | 50.26 | 48.56 | 31,602 |
| Apr 12 2024 | 49.72 | -1.15 | -2.26% | 50.32 | 50.60 | 49.5437 | 8,749 |
| Apr 11 2024 | 50.87 | 0.31 | 0.61% | 50.85 | 50.9979 | 50.1319 | 12,566 |
| Apr 10 2024 | 50.56 | -0.76 | -1.48% | 50.32 | 50.70 | 50.28 | 9,488 |
| Apr 09 2024 | 51.3204 | -0.08 | -0.15% | 51.59 | 51.59 | 50.91 | 9,954 |
| Apr 08 2024 | 51.40 | 0.56 | 1.10% | 50.99 | 51.505 | 50.90 | 26,490 |
| Apr 05 2024 | 50.84 | 0.36 | 0.71% | 50.40 | 51.1625 | 50.40 | 14,981 |
| Apr 04 2024 | 50.48 | -1.00 | -1.94% | 51.80 | 52.00 | 50.45 | 22,163 |
| Apr 03 2024 | 51.48 | 0.12 | 0.23% | 51.06 | 51.71 | 51.06 | 38,805 |
| Apr 02 2024 | 51.36 | -0.30 | -0.58% | 50.87 | 51.36 | 50.87 | 192,369 |
| Apr 01 2024 | 51.66 | -0.98 | -1.86% | 52.54 | 52.5951 | 51.66 | 11,944 |
| Mar 28 2024 | 52.64 | 0.58 | 1.11% | 52.09 | 52.74 | 52.09 | 24,198 |
| Mar 27 2024 | 52.06 | -0.21 | -0.40% | 52.53 | 52.53 | 51.80 | 22,831 |
| Mar 26 2024 | 52.27 | 0.18 | 0.35% | 52.16 | 52.5451 | 52.05 | 11,070 |
| Mar 25 2024 | 52.09 | 0.53 | 1.03% | 51.47 | 52.11 | 51.27 | 11,808 |
| Mar 22 2024 | 51.56 | -0.85 | -1.62% | 52.19 | 52.235 | 51.51 | 20,851 |
| Mar 21 2024 | 52.41 | 0.55 | 1.06% | 52.12 | 52.9209 | 52.05 | 22,177 |
| Mar 20 2024 | 51.86 | 1.23 | 2.43% | 50.67 | 51.95 | 50.67 | 18,481 |
| Mar 19 2024 | 50.63 | -0.23 | -0.45% | 50.20 | 50.733 | 50.07 | 15,686 |
| Mar 18 2024 | 50.86 | 0.31 | 0.61% | 50.55 | 51.06 | 50.55 | 16,922 |
| Mar 15 2024 | 50.55 | -0.08 | -0.16% | 50.30 | 50.86 | 50.30 | 14,801 |
| Mar 14 2024 | 50.63 | -0.98 | -1.90% | 51.49 | 51.49 | 50.31 | 23,976 |
| Mar 13 2024 | 51.61 | 0.24 | 0.47% | 51.26 | 52.1351 | 51.26 | 38,359 |
| Mar 12 2024 | 51.37 | 0.33 | 0.65% | 51.42 | 51.43 | 50.65 | 45,106 |
| Mar 11 2024 | 51.04 | -0.04 | -0.08% | 51.04 | 51.315 | 50.84 | 22,089 |
| Mar 08 2024 | 51.08 | 0.53 | 1.05% | 50.56 | 51.50 | 50.56 | 39,948 |
| Mar 07 2024 | 50.55 | 0.50 | 1.00% | 50.38 | 50.63 | 50.19 | 89,486 |
| Mar 06 2024 | 50.05 | 0.69 | 1.40% | 49.79 | 50.3759 | 49.79 | 17,190 |
| Mar 05 2024 | 49.36 | -0.60 | -1.20% | 49.74 | 50.23 | 49.12 | 29,983 |
| Mar 04 2024 | 49.96 | 0.03 | 0.06% | 49.92 | 50.33 | 49.80 | 22,263 |
| Mar 01 2024 | 49.93 | 0.03 | 0.06% | 49.73 | 49.98 | 49.72 | 20,853 |
| Feb 29 2024 | 49.90 | 0.16 | 0.32% | 49.96 | 50.1288 | 49.5465 | 92,226 |
| Feb 28 2024 | 49.74 | 0.01 | 0.02% | 49.37 | 50.00 | 49.37 | 37,769 |
| Feb 27 2024 | 49.73 | 0.60 | 1.22% | 49.32 | 49.73 | 49.32 | 19,920 |
| Feb 26 2024 | 49.13 | 0.63 | 1.30% | 48.40 | 49.21 | 48.3703 | 52,406 |
| Feb 23 2024 | 48.50 | 0.62 | 1.29% | 48.28 | 48.795 | 48.28 | 37,714 |
| Feb 22 2024 | 47.88 | 0.72 | 1.53% | 47.47 | 47.99 | 47.41 | 26,713 |
| Feb 21 2024 | 47.16 | -0.57 | -1.19% | 47.23 | 47.35 | 46.9214 | 18,441 |
| Feb 20 2024 | 47.73 | -0.19 | -0.40% | 47.60 | 47.82 | 47.45 | 36,577 |
| Feb 16 2024 | 47.92 | -0.18 | -0.37% | 48.61 | 48.6599 | 47.86 | 38,887 |
| Feb 15 2024 | 48.10 | 0.74 | 1.56% | 47.66 | 48.255 | 47.625 | 40,987 |
| Feb 14 2024 | 47.36 | 1.12 | 2.42% | 46.73 | 47.48 | 46.73 | 58,346 |
| Feb 13 2024 | 46.24 | -1.28 | -2.69% | 46.355 | 46.67 | 45.90 | 21,779 |
