Repay (RPAY) Stock Chart & Stock Price History $5.59 +0.06 (+1.08%) Closing price 04:00 PM EasternExtended Trading$5.54 -0.05 (-0.97%) As of 05:16 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Repay Stock Price Performance The Repay (RPAY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 33.29%, with a year-to-date return of -26.74%. In the past month, the stock has increased 13.85%, reflecting recent market activity. As of the latest close, Repay traded at $5.53 with a market cap of $549.90 million and volume of 1.20 million shares. Five years ago, the stock traded at $24.01, representing a 76.72% decrease over that period. At the time, it had a market cap of $1.41 billion and a volume of 1.71 million shares. Receive RPAY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Repay and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+1.45%1 Month Performance+13.85%3 Month Performance+35.68%Year-To-Date Performance-26.74%1 Year Performance-33.29%5 Year Performance-76.72% RPAY Stock Chart for Tuesday, August, 19, 2025 RPAY Chart by TradingView Repay Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/19/2025$5.53$5.59+1.08%$5.62$5.43790,223 shs$555.87 million08/18/2025$5.43$5.53+1.84%$5.67$5.441.20 million shs$549.90 million08/15/2025$5.51$5.43-1.45%$5.64$5.141.25 million shs$539.96 million08/14/2025$5.70$5.51-3.33%$5.66$5.391.11 million shs$547.91 million08/13/2025$5.35$5.70+6.54%$5.86$5.402.45 million shs$566.81 million08/12/2025$5.36$5.35-0.19%$5.61$5.012.31 million shs$532.00 million08/11/2025$5.15$5.36+4.08%$5.38$5.20828,815 shs$533.00 million08/08/2025$5.32$5.15-3.20%$5.40$5.14945,027 shs$512.12 million08/07/2025$5.31$5.32+0.19%$5.37$5.191.20 million shs$529.02 million08/06/2025$4.98$5.31+6.63%$5.32$4.991.09 million shs$528.03 million Get the Latest News and Ratings for RPAY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Repay and its competitors with MarketBeat's FREE daily newsletter. 08/05/2025$4.92$4.98+1.22%$4.99$4.84507,425 shs$495.21 million08/04/2025$4.83$4.92+1.86%$4.95$4.81504,241 shs$489.25 million08/01/2025$4.92$4.83-1.83%$5.00$4.72997,329 shs$480.30 million07/31/2025$4.98$4.92-1.20%$5.06$4.89827,879 shs$489.25 million07/30/2025$5.07$4.98-1.78%$5.20$4.97771,770 shs$495.21 million07/29/2025$5.34$5.07-5.06%$5.42$5.07917,945 shs$504.16 million07/28/2025$5.39$5.34-0.93%$5.55$5.311.60 million shs$531.01 million07/25/2025$5.16$5.39+4.46%$5.42$5.111.11 million shs$535.98 million07/24/2025$5.21$5.16-0.96%$5.24$5.14485,090 shs$513.11 million07/23/2025$5.24$5.21-0.57%$5.30$5.14823,274 shs$518.08 million07/22/2025$5.04$5.24+3.97%$5.25$5.06740,133 shs$521.07 million07/21/2025$4.91$5.04+2.65%$5.10$4.90666,682 shs$501.18 million07/18/2025$4.95$4.91-0.81%$5.03$4.91930,527 shs$488.25 million Related Companies LegalZoom.com Stock Chart Premier Stock Chart Five9 Stock Chart Upwork Stock Chart LiveRamp Stock Chart OLO Stock Chart Willdan Group Stock Chart V2X Stock Chart Phreesia Stock Chart Astrana Health Stock Chart Receive RPAY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Repay and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:RPAY) was last updated on 8/19/2025 by MarketBeat.com Staff From Our PartnersTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredThis is my Christian duty“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredOut of 18,347 Cryptocurrencies... This is the ONLY OneThe Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Repay Holdings Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Repay With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access