Repay Holdings Corporation - Class A Common Stock (RPAY)

Historical Prices For Repay Holdings Corporation - Class A Common Stock (RPAY)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	4.38	4.52	4.30	4.48	2,289,877	4.48
10/22/2025	4.46	4.48	4.32	4.38	1,246,554	4.38
10/21/2025	4.51	4.57	4.44	4.45	1,076,131	4.45
10/20/2025	4.66	4.75	4.49	4.51	898,846	4.51
10/17/2025	4.53	4.67	4.46	4.63	997,372	4.63
10/16/2025	4.77	4.79	4.54	4.57	1,080,662	4.57
10/15/2025	4.69	4.80	4.65	4.80	1,138,375	4.80
10/14/2025	4.65	4.74	4.59	4.63	1,281,708	4.63
10/13/2025	4.67	4.76	4.56	4.73	909,656	4.73
10/10/2025	4.86	4.90	4.54	4.59	1,036,293	4.59
10/09/2025	4.83	4.91	4.80	4.85	581,643	4.85
10/08/2025	4.94	4.96	4.84	4.86	855,540	4.86
10/07/2025	5.03	5.06	4.89	4.89	651,506	4.89
10/06/2025	5.30	5.30	4.96	4.98	609,335	4.98
10/03/2025	5.23	5.39	5.21	5.25	343,710	5.25
10/02/2025	5.23	5.28	5.15	5.24	520,401	5.24
10/01/2025	5.15	5.30	5.15	5.24	753,026	5.24
9/30/2025	5.32	5.37	5.07	5.23	821,204	5.23
9/29/2025	5.23	5.33	5.06	5.32	719,466	5.32
9/26/2025	5.13	5.29	5.08	5.15	954,580	5.15
9/25/2025	5.28	5.33	5.07	5.12	641,709	5.12
9/24/2025	5.39	5.45	5.29	5.34	1,035,392	5.34
9/23/2025	5.70	5.75	5.29	5.33	647,877	5.33
9/22/2025	5.45	5.75	5.38	5.67	736,044	5.67
9/19/2025	5.78	5.78	5.45	5.45	1,299,419	5.45
9/18/2025	5.71	5.80	5.66	5.75	520,183	5.75
9/17/2025	5.72	5.77	5.51	5.65	1,471,280	5.65
9/16/2025	5.65	5.75	5.63	5.71	445,924	5.71
9/15/2025	5.88	5.89	5.53	5.66	1,060,063	5.66
9/12/2025	5.92	5.96	5.80	5.89	516,666	5.89
9/11/2025	5.70	5.93	5.70	5.92	687,651	5.92
9/10/2025	5.95	5.95	5.62	5.66	685,007	5.66
9/09/2025	5.90	6.00	5.86	5.96	463,231	5.96
9/08/2025	5.91	5.95	5.75	5.92	477,328	5.92
9/05/2025	5.71	5.90	5.66	5.88	457,157	5.88
9/04/2025	5.61	5.79	5.52	5.69	558,535	5.69
9/03/2025	5.64	5.70	5.54	5.60	902,054	5.60
9/02/2025	5.80	5.88	5.63	5.67	635,129	5.67
8/29/2025	5.98	6.05	5.84	5.92	705,289	5.92
8/28/2025	5.93	5.97	5.79	5.94	679,120	5.94
8/27/2025	5.81	5.92	5.80	5.88	980,875	5.88
8/26/2025	5.72	5.87	5.70	5.83	734,057	5.83
8/25/2025	5.68	5.77	5.60	5.73	578,548	5.73
8/22/2025	5.51	5.79	5.48	5.67	1,133,132	5.67
8/21/2025	5.52	5.52	5.03	5.46	642,830	5.46
8/20/2025	5.55	5.57	5.45	5.53	726,355	5.53
8/19/2025	5.54	5.62	5.43	5.59	790,223	5.59
8/18/2025	5.46	5.67	5.44	5.53	1,204,452	5.53
8/15/2025	5.55	5.64	5.14	5.43	1,251,206	5.43
8/14/2025	5.63	5.66	5.39	5.51	1,114,237	5.51
8/13/2025	5.42	5.86	5.40	5.70	2,451,985	5.70
8/12/2025	5.61	5.61	5.00	5.35	2,311,510	5.35
8/11/2025	5.22	5.38	5.20	5.36	828,823	5.36
8/08/2025	5.32	5.40	5.13	5.15	945,146	5.15
8/07/2025	5.32	5.37	5.18	5.32	1,200,033	5.32
8/06/2025	5.01	5.32	4.99	5.32	1,087,750	5.32
8/05/2025	4.94	4.99	4.83	4.98	507,427	4.98
8/04/2025	4.86	4.95	4.81	4.92	504,241	4.92
8/01/2025	4.85	5.00	4.72	4.83	997,329	4.83
7/31/2025	4.91	5.06	4.89	4.92	827,886	4.92
7/30/2025	5.09	5.20	4.97	4.98	771,770	4.98
7/29/2025	5.38	5.42	5.07	5.07	918,545	5.07
7/28/2025	5.39	5.54	5.31	5.34	1,597,647	5.34
7/25/2025	5.17	5.42	5.11	5.39	1,114,308	5.39
7/24/2025	5.21	5.24	5.14	5.16	485,090	5.16