Repay Holdings Corporation (RPAY) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
RPAY Stock Price Trajectory (2018–2026)
As of March 1, 2026, Repay Holdings Corporation (RPAY) trades at $2.78, representing a -61.4% return over the past year. The stock has delivered a -34.3% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $28.42 on December 22, 2020. From this peak, RPAY has corrected -90.2%, currently trading 37% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers XYZ (-2.5% 1Y), CPAY (-11.4% 1Y), and AFRM (-26.8% 1Y), RPAY has underperformed the peer group average. Compare RPAY vs XYZ →
Historical Price Data
Showing 30 of 1,916 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 2.92 | 2.94 | 2.77 | 2.78 | 2 | -5.76% |
| 2026-02-26 | 2.97 | 3.03 | 2.90 | 2.95 | 2 | -1.34% |
| 2026-02-25 | 2.93 | 3.00 | 2.83 | 2.99 | 2 | +3.10% |
| 2026-02-24 | 3.06 | 3.07 | 2.88 | 2.90 | 2 | -5.23% |
| 2026-02-23 | 3.21 | 3.23 | 3.04 | 3.06 | 3 | -6.42% |
| 2026-02-20 | 3.15 | 3.29 | 3.13 | 3.27 | 3 | +4.14% |
| 2026-02-19 | 3.10 | 3.17 | 3.05 | 3.14 | 879K | -0.63% |
| 2026-02-18 | 3.08 | 3.20 | 3.01 | 3.16 | 947K | +3.10% |
| 2026-02-17 | 3.03 | 3.09 | 2.99 | 3.06 | 179K | +1.16% |
| 2026-02-13 | 3.01 | 3.12 | 2.80 | 3.03 | 1.86M | -0.33% |
| 2026-02-12 | 3.29 | 3.32 | 3.01 | 3.04 | 1.03M | -7.32% |
| 2026-02-11 | 3.39 | 3.40 | 3.22 | 3.28 | 857K | -2.38% |
| 2026-02-10 | 3.25 | 3.38 | 3.23 | 3.36 | 688K | +3.38% |
| 2026-02-09 | 3.38 | 3.39 | 3.24 | 3.25 | 973K | -3.85% |
| 2026-02-06 | 3.38 | 3.42 | 3.33 | 3.38 | 2.16M | +0.60% |
| 2026-02-05 | 3.44 | 3.48 | 3.31 | 3.36 | 1.02M | -2.33% |
| 2026-02-04 | 3.38 | 3.47 | 3.29 | 3.44 | 1.34M | +2.08% |
| 2026-02-03 | 3.47 | 3.48 | 3.30 | 3.37 | 1.18M | -3.44% |
| 2026-02-02 | 3.50 | 3.58 | 3.47 | 3.49 | 633K | 0.00% |
| 2026-01-30 | 3.52 | 3.57 | 3.47 | 3.49 | 994K | -1.41% |
| 2026-01-29 | 3.50 | 3.56 | 3.42 | 3.54 | 536K | +0.57% |
| 2026-01-28 | 3.52 | 3.58 | 3.47 | 3.52 | 948K | +0.86% |
| 2026-01-27 | 3.45 | 3.52 | 3.40 | 3.49 | 684K | +0.58% |
| 2026-01-26 | 3.59 | 3.61 | 3.46 | 3.47 | 457K | -3.07% |
| 2026-01-24 | 3.63 | 3.66 | 3.56 | 3.58 | 733K | 0.00% |
| 2026-01-23 | 3.63 | 3.66 | 3.56 | 3.58 | 1.24M | -1.65% |
| 2026-01-22 | 3.53 | 3.73 | 3.53 | 3.64 | 985K | +3.70% |
| 2026-01-21 | 3.42 | 3.56 | 3.40 | 3.51 | 575K | +3.24% |
| 2026-01-20 | 3.47 | 3.53 | 3.38 | 3.40 | 673K | -3.95% |
| 2026-01-16 | 3.61 | 3.62 | 3.48 | 3.54 | 1.05M | -1.67% |
See RPAY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RPAY Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare RPAY vs NVDA
See how RPAY stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has RPAY stock performed recently?
RPAY declined -61.4% over the past year, below its 5-year annualized CAGR of -34.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RPAY's all-time high price?
Repay Holdings Corporation reached $28.42 on 2020-12-22. The 52-week high is $7.38. Current 1-year return of -61.4% places the stock further from historical peaks.
Where can I download RPAY historical price data?
This page provides RPAY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.