X Financial (XYF)
NYSE: XYF
· Real-Time Price · USD
13.44
-0.55 (-3.93%)
At close: Aug 15, 2025, 3:59 PM
13.48
0.30%
After-hours: Aug 15, 2025, 06:01 PM EDT
XYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.19 | 14.24 | 13.90 | 13.99 | 13.99 | -1.41% | 263,522 |
| Aug 13, 2025 | 14.31 | 14.64 | 14.04 | 14.19 | 14.19 | 0.64% | 196,600 |
| Aug 12, 2025 | 13.60 | 14.28 | 13.58 | 14.10 | 14.10 | 3.15% | 308,716 |
| Aug 11, 2025 | 13.48 | 13.95 | 13.35 | 13.67 | 13.67 | 0.66% | 337,743 |
| Aug 8, 2025 | 13.82 | 13.96 | 13.31 | 13.58 | 13.58 | -3.62% | 450,708 |
| Aug 7, 2025 | 14.28 | 14.40 | 13.60 | 14.09 | 14.09 | -0.98% | 363,642 |
| Aug 6, 2025 | 13.58 | 14.34 | 13.28 | 14.23 | 14.23 | 4.33% | 406,700 |
| Aug 5, 2025 | 13.74 | 14.26 | 13.60 | 13.64 | 13.64 | -0.94% | 487,031 |
| Aug 4, 2025 | 14.28 | 14.43 | 13.55 | 13.77 | 13.77 | -2.89% | 390,530 |
| Aug 1, 2025 | 14.09 | 14.40 | 13.20 | 14.18 | 14.18 | -1.46% | 470,441 |
| Jul 31, 2025 | 14.07 | 14.58 | 13.80 | 14.39 | 14.39 | 1.27% | 299,537 |
| Jul 30, 2025 | 14.52 | 14.74 | 14.01 | 14.21 | 14.21 | -2.67% | 401,364 |
| Jul 29, 2025 | 13.95 | 14.74 | 13.70 | 14.60 | 14.60 | 5.04% | 589,795 |
| Jul 28, 2025 | 14.60 | 14.60 | 13.65 | 13.90 | 13.90 | -3.27% | 1,061,832 |
| Jul 25, 2025 | 15.79 | 15.93 | 14.10 | 14.37 | 14.37 | -10.30% | 1,624,436 |
| Jul 24, 2025 | 17.58 | 17.80 | 15.90 | 16.02 | 16.02 | -8.30% | 1,030,500 |
| Jul 23, 2025 | 17.70 | 17.99 | 17.40 | 17.47 | 17.47 | -1.08% | 760,333 |
| Jul 22, 2025 | 18.61 | 18.61 | 17.37 | 17.66 | 17.66 | -4.13% | 584,200 |
| Jul 21, 2025 | 18.25 | 18.98 | 18.00 | 18.42 | 18.42 | 1.04% | 247,765 |
| Jul 18, 2025 | 18.31 | 18.64 | 18.09 | 18.23 | 18.23 | 0.22% | 223,900 |