Repay Holdings Corporation (RPAY) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +14.9%
- 3M
- +10.3%
- YTD
- +21.5%
- 1Y
- +13.4%
- 3Y
- -11.7%
- 5Y
- -25.2%
Loading 10-year price history...
RPAY Historical Performance
RPAY Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- +2.6%
- 2019 annual price return
- +48.7%
- 2020 annual price return
- +80.7%
- 2021 annual price return
- -31.0%
- 2022 annual price return
- -58.8%
- 2023 annual price return
- +6.5%
- 2024 annual price return
- -9.6%
- 2025 annual price return
- -52.2%
- 2026 annual price return
- +6.9%
RPAY Stock Price Trajectory (2018–2026)
As of November 8, 2026, Repay Holdings Corporation (RPAY) trades at $4.40, representing a +13.4% return over the past year. The stock has delivered a -76.6% total return over five years (-25.2% 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 -84.5%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers PRTH (+62.5% 1Y), USIO (+96.0% 1Y), and EVTC (+19.4% 1Y), RPAY has underperformed the peer group average. Compare RPAY vs PRTH →
RPAY Historical Price Data · from 2018
Rows 1–50 of 2,090| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 4.56 | 4.66 | 4.36 | 4.40 | 526K | -3.51% |
| 2026-11-05 | 4.77 | 4.81 | 4.45 | 4.56 | 715K | -4.00% |
| 2026-11-04 | 4.59 | 4.79 | 4.59 | 4.75 | 413K | +5.09% |
| 2026-11-03 | 4.70 | 4.74 | 4.51 | 4.52 | 358K | -3.83% |
| 2026-11-02 | 4.60 | 4.76 | 4.56 | 4.70 | 537K | +2.62% |
| 2026-10-30 | 4.43 | 4.60 | 4.37 | 4.58 | 298K | +3.62% |
| 2026-10-29 | 4.42 | 4.54 | 4.28 | 4.42 | 510K | 0.00% |
| 2026-10-28 | 4.29 | 4.45 | 4.18 | 4.42 | 555K | +3.03% |
| 2026-10-27 | 4.25 | 4.30 | 4.10 | 4.29 | 405K | +1.90% |
| 2026-10-26 | 4.36 | 4.36 | 4.16 | 4.21 | 317K | -3.44% |
| 2026-10-23 | 4.28 | 4.37 | 4.23 | 4.36 | 406K | +0.69% |
| 2026-10-22 | 4.15 | 4.35 | 4.15 | 4.33 | 430K | +4.09% |
| 2026-10-21 | 4.06 | 4.21 | 4.06 | 4.16 | 361K | +2.21% |
| 2026-10-20 | 4.18 | 4.18 | 4.06 | 4.07 | 356K | -1.93% |
| 2026-10-19 | 4.07 | 4.20 | 4.01 | 4.15 | 523K | +2.98% |
| 2026-10-16 | 4.17 | 4.17 | 3.93 | 4.03 | 365K | -3.82% |
| 2026-10-15 | 4.04 | 4.24 | 4.02 | 4.19 | 438K | +4.75% |
| 2026-10-14 | 3.88 | 4.00 | 3.83 | 4.00 | 374K | +1.27% |
| 2026-10-13 | 3.84 | 4.01 | 3.84 | 3.95 | 395K | +3.40% |
| 2026-10-12 | 3.86 | 3.89 | 3.78 | 3.82 | 238K | -1.29% |
| 2026-10-09 | 3.88 | 3.89 | 3.81 | 3.87 | 154K | 0.00% |
| 2026-10-08 | 3.81 | 3.89 | 3.81 | 3.87 | 378K | +1.57% |
| 2026-10-07 | 3.83 | 3.86 | 3.79 | 3.81 | 148K | -0.52% |
| 2026-10-06 | 3.93 | 3.93 | 3.83 | 3.83 | 168K | -1.79% |
| 2026-10-05 | 3.80 | 3.93 | 3.80 | 3.90 | 276K | +2.09% |
| 2026-10-02 | 3.78 | 3.82 | 3.68 | 3.82 | 384K | +2.41% |
| 2026-10-01 | 3.64 | 3.77 | 3.64 | 3.73 | 309K | +3.04% |
| 2026-09-30 | 3.75 | 3.78 | 3.60 | 3.62 | 637K | -2.69% |
| 2026-09-29 | 3.74 | 3.75 | 3.68 | 3.72 | 719K | -0.80% |
| 2026-09-28 | 3.76 | 3.78 | 3.67 | 3.75 | 445K | -1.06% |
| 2026-09-25 | 3.94 | 3.94 | 3.75 | 3.79 | 384K | -3.56% |
| 2026-09-24 | 3.81 | 3.99 | 3.78 | 3.93 | 351K | +3.42% |
| 2026-09-23 | 3.86 | 3.88 | 3.75 | 3.80 | 393K | -2.31% |
| 2026-09-22 | 3.95 | 3.97 | 3.72 | 3.89 | 390K | -1.02% |
| 2026-09-21 | 4.00 | 4.01 | 3.85 | 3.93 | 338K | -1.26% |
| 2026-09-18 | 3.94 | 3.99 | 3.90 | 3.98 | 555K | +0.76% |
| 2026-09-17 | 3.85 | 3.98 | 3.80 | 3.95 | 267K | +3.95% |
| 2026-09-16 | 3.80 | 3.84 | 3.73 | 3.80 | 316K | +0.53% |
| 2026-09-15 | 3.70 | 3.86 | 3.63 | 3.78 | 519K | +2.16% |
| 2026-09-14 | 3.57 | 3.71 | 3.54 | 3.70 | 620K | +3.93% |
| 2026-09-11 | 3.62 | 3.62 | 3.54 | 3.56 | 322K | 0.00% |
| 2026-09-10 | 3.52 | 3.59 | 3.49 | 3.56 | 343K | +0.28% |
| 2026-09-09 | 3.67 | 3.69 | 3.52 | 3.55 | 417K | -3.53% |
| 2026-09-08 | 3.84 | 3.85 | 3.65 | 3.68 | 403K | -5.15% |
| 2026-09-04 | 3.84 | 3.88 | 3.80 | 3.88 | 172K | 0.00% |
| 2026-09-03 | 3.87 | 3.90 | 3.78 | 3.88 | 319K | +1.31% |
| 2026-09-02 | 3.56 | 3.89 | 3.54 | 3.83 | 930K | +9.12% |
| 2026-09-01 | 3.55 | 3.59 | 3.50 | 3.51 | 242K | -2.23% |
| 2026-08-31 | 3.70 | 3.70 | 3.51 | 3.59 | 637K | -4.01% |
| 2026-08-28 | 3.78 | 3.86 | 3.69 | 3.74 | 387K | -1.06% |
RPAY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RPAY — Frequently Asked Questions
Quick answers to the most common questions about buying RPAY stock.
How has RPAY stock performed recently?
RPAY returned +13.4% over the past year, beating its 5-year annualized CAGR of -25.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RPAY's all-time high price?
Repay Holdings Corporation reached $28.42 on 2020-12-22. The 52-week high is $4.81. Current 1-year return of +13.4% places the stock closer to 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.