Repay Holdings Corporation (RPAY) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -3.4%
- 3M
- +21.9%
- YTD
- -6.4%
- 1Y
- -26.3%
- 3Y
- -23.3%
- 5Y
- -32.9%
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
- -23.2%
RPAY Stock Price Trajectory (2018–2026)
As of June 21, 2026, Repay Holdings Corporation (RPAY) trades at $3.39, representing a -26.3% return over the past year. The stock has delivered a -86.3% total return over five years (-32.9% 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 -88.1%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PRTH (-11.7% 1Y), USIO (+30.0% 1Y), and EVTC (-28.5% 1Y), RPAY has underperformed the peer group average. Compare RPAY vs PRTH →
RPAY Historical Price Data · from 2018
Rows 1–50 of 1,993| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 3.33 | 3.42 | 3.21 | 3.39 | 444K | +1.50% |
| 2026-06-17 | 3.30 | 3.52 | 3.24 | 3.34 | 708K | +1.83% |
| 2026-06-16 | 3.36 | 3.47 | 3.25 | 3.28 | 689K | -2.67% |
| 2026-06-15 | 3.38 | 3.45 | 3.32 | 3.37 | 143K | 0.00% |
| 2026-06-12 | 3.43 | 3.50 | 3.37 | 3.37 | 267K | -1.46% |
| 2026-06-11 | 3.43 | 3.47 | 3.32 | 3.42 | 323K | +1.18% |
| 2026-06-10 | 3.42 | 3.48 | 3.37 | 3.38 | 222K | -1.46% |
| 2026-06-09 | 3.47 | 3.56 | 3.38 | 3.43 | 279K | -0.58% |
| 2026-06-08 | 3.52 | 3.52 | 3.45 | 3.45 | 272K | -0.58% |
| 2026-06-05 | 3.67 | 3.67 | 3.46 | 3.47 | 373K | -6.72% |
| 2026-06-04 | 3.68 | 3.77 | 3.65 | 3.72 | 445K | +1.92% |
| 2026-06-03 | 3.92 | 3.92 | 3.54 | 3.65 | 728K | -7.12% |
| 2026-06-02 | 4.09 | 4.22 | 3.92 | 3.93 | 960K | -2.48% |
| 2026-06-01 | 3.85 | 4.13 | 3.82 | 4.03 | 1.19M | +3.87% |
| 2026-05-29 | 3.79 | 3.95 | 3.76 | 3.88 | 464K | +2.65% |
| 2026-05-28 | 3.75 | 3.81 | 3.71 | 3.78 | 344K | +0.80% |
| 2026-05-27 | 3.79 | 3.86 | 3.73 | 3.75 | 382K | 0.00% |
| 2026-05-26 | 3.49 | 3.80 | 3.46 | 3.75 | 541K | +7.45% |
| 2026-05-22 | 3.35 | 3.50 | 3.35 | 3.49 | 385K | +4.18% |
| 2026-05-21 | 3.25 | 3.36 | 3.17 | 3.35 | 271K | +1.21% |
| 2026-05-20 | 3.42 | 3.44 | 3.25 | 3.31 | 802K | -3.50% |
| 2026-05-19 | 3.46 | 3.55 | 3.40 | 3.43 | 431K | -2.28% |
| 2026-05-18 | 3.45 | 3.62 | 3.42 | 3.51 | 476K | +1.15% |
| 2026-05-15 | 3.33 | 3.48 | 3.33 | 3.47 | 597K | +2.97% |
| 2026-05-14 | 3.29 | 3.40 | 3.25 | 3.37 | 435K | +1.81% |
| 2026-05-13 | 3.37 | 3.37 | 3.24 | 3.31 | 628K | -1.49% |
| 2026-05-12 | 3.36 | 3.37 | 3.26 | 3.36 | 400K | +0.30% |
| 2026-05-11 | 3.55 | 3.55 | 3.30 | 3.35 | 547K | -5.37% |
| 2026-05-08 | 3.57 | 3.59 | 3.42 | 3.54 | 562K | +1.43% |
| 2026-05-07 | 3.44 | 3.56 | 3.40 | 3.49 | 459K | +1.16% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -26.3% over the past year, below its 5-year annualized CAGR of -32.9%. 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 -26.3% 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.