Repay Holdings Corporation (RPAY) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
RPAY Historical Performance
Short-Term Returns
RPAY Stock Price Trajectory (2018–2026)
As of May 6, 2026, Repay Holdings Corporation (RPAY) trades at $3.45, representing a -7.0% return over the past year. The stock has delivered a -83.3% total return over five years (-30.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $28.42 on December 22, 2020. From this peak, RPAY has corrected -87.9%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PRTH (-23.8% 1Y), USIO (-9.4% 1Y), and EVTC (-18.4% 1Y), RPAY has underperformed the peer group average. Compare RPAY vs PRTH →
RPAY Historical Price Data (2018–2026)
Showing 30 of 1,963 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.57 | 3.60 | 3.44 | 3.45 | 789K | -3.36% |
| 2026-05-05 | 3.83 | 3.94 | 3.50 | 3.57 | 1.30M | -10.75% |
| 2026-05-04 | 3.85 | 4.11 | 3.85 | 4.00 | 821K | +3.63% |
| 2026-05-01 | 3.86 | 3.88 | 3.74 | 3.86 | 1.46M | +1.85% |
| 2026-04-30 | 3.76 | 3.84 | 3.67 | 3.79 | 753K | +0.53% |
| 2026-04-29 | 4.01 | 4.02 | 3.76 | 3.77 | 789K | -7.14% |
| 2026-04-28 | 3.95 | 4.15 | 3.95 | 4.06 | 996K | +0.50% |
| 2026-04-27 | 3.75 | 4.14 | 3.71 | 4.04 | 1.84M | +10.38% |
| 2026-04-24 | 4.00 | 4.03 | 3.63 | 3.66 | 1.54M | -8.96% |
| 2026-04-23 | 3.90 | 4.09 | 3.81 | 4.02 | 2.80M | +1.52% |
| 2026-04-22 | 3.83 | 3.97 | 3.76 | 3.96 | 1.12M | +3.94% |
| 2026-04-21 | 4.02 | 4.09 | 3.80 | 3.81 | 1.28M | -5.93% |
| 2026-04-20 | 4.09 | 4.15 | 3.87 | 4.05 | 3.69M | -1.46% |
| 2026-04-17 | 3.98 | 4.29 | 3.73 | 4.11 | 24.92M | +29.25% |
| 2026-04-16 | 3.13 | 3.22 | 3.10 | 3.18 | 540K | +0.95% |
| 2026-04-15 | 3.07 | 3.19 | 3.07 | 3.15 | 702K | +2.61% |
| 2026-04-14 | 3.18 | 3.29 | 3.04 | 3.07 | 937K | -1.29% |
| 2026-04-13 | 2.97 | 3.13 | 2.93 | 3.11 | 992K | +3.32% |
| 2026-04-10 | 2.90 | 3.14 | 2.88 | 3.01 | 1.84M | +5.24% |
| 2026-04-09 | 2.70 | 2.87 | 2.64 | 2.86 | 1.61M | +5.15% |
| 2026-04-08 | 2.46 | 2.73 | 2.44 | 2.72 | 2.80M | +13.33% |
| 2026-04-07 | 2.44 | 2.49 | 2.30 | 2.40 | 2.82M | -2.04% |
| 2026-04-06 | 2.58 | 2.69 | 2.45 | 2.45 | 1.35M | -5.04% |
| 2026-04-02 | 2.53 | 2.60 | 2.40 | 2.58 | 2.92M | +0.39% |
| 2026-04-01 | 2.67 | 2.69 | 2.40 | 2.57 | 2.57M | -1.15% |
| 2026-03-31 | 3.09 | 3.09 | 2.59 | 2.60 | 2.39M | -16.67% |
| 2026-03-30 | 3.30 | 3.33 | 3.06 | 3.12 | 923K | +1.96% |
| 2026-03-27 | 3.02 | 3.09 | 3.00 | 3.06 | 894K | +0.66% |
| 2026-03-26 | 3.02 | 3.13 | 3.00 | 3.04 | 1.30M | -1.30% |
| 2026-03-25 | 2.79 | 3.09 | 2.79 | 3.08 | 1.74M | +11.19% |
See RPAY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RPAY Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RPAY vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonRPAY — Frequently Asked Questions
Quick answers to the most common questions about buying RPAY stock.
How has RPAY stock performed recently?
RPAY declined -7.0% over the past year, below its 5-year annualized CAGR of -30.5%. 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 $6.06. Current 1-year return of -7.0% 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.