X Financial (XYF)
NYSE: XYF
· Real-Time Price · USD
14.29
-0.13 (-0.90%)
At close: Oct 03, 2025, 3:59 PM
14.20
-0.63%
After-hours: Oct 03, 2025, 05:16 PM EDT
XYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.53 | 14.75 | 14.19 | 14.29 | 14.29 | -0.90% | 175,320 |
| Oct 2, 2025 | 14.06 | 14.49 | 13.93 | 14.42 | 14.42 | 3.00% | 220,953 |
| Oct 1, 2025 | 13.75 | 14.15 | 13.75 | 14.00 | 14.00 | 1.74% | 138,000 |
| Sep 30, 2025 | 13.69 | 14.14 | 13.56 | 13.76 | 13.76 | 1.62% | 138,900 |
| Sep 29, 2025 | 13.61 | 13.94 | 13.25 | 13.54 | 13.54 | 0.89% | 162,001 |
| Sep 26, 2025 | 13.63 | 14.01 | 13.26 | 13.42 | 13.42 | -3.87% | 212,100 |
| Sep 25, 2025 | 13.32 | 14.14 | 13.32 | 13.96 | 13.69 | 0.29% | 174,616 |
| Sep 24, 2025 | 14.62 | 15.29 | 13.83 | 13.92 | 13.65 | -4.59% | 287,307 |
| Sep 23, 2025 | 14.79 | 15.09 | 14.50 | 14.59 | 14.31 | -0.95% | 149,000 |
| Sep 22, 2025 | 14.82 | 15.11 | 14.45 | 14.73 | 14.44 | -2.45% | 184,300 |
| Sep 19, 2025 | 15.29 | 15.58 | 14.64 | 15.10 | 14.81 | 1.89% | 299,900 |
| Sep 18, 2025 | 14.89 | 15.06 | 14.50 | 14.82 | 14.53 | 0.95% | 95,600 |
| Sep 17, 2025 | 13.98 | 15.15 | 13.98 | 14.68 | 14.39 | 4.78% | 231,825 |
| Sep 16, 2025 | 14.05 | 14.36 | 14.00 | 14.01 | 13.74 | -0.21% | 93,037 |
| Sep 15, 2025 | 14.18 | 14.25 | 13.94 | 14.04 | 13.77 | -0.78% | 88,126 |
| Sep 12, 2025 | 14.22 | 14.50 | 14.01 | 14.15 | 13.87 | -0.35% | 119,415 |
| Sep 11, 2025 | 13.70 | 14.60 | 13.67 | 14.20 | 13.92 | 3.57% | 177,330 |
| Sep 10, 2025 | 13.96 | 14.05 | 13.30 | 13.71 | 13.44 | -0.94% | 237,800 |
| Sep 9, 2025 | 13.58 | 14.30 | 13.56 | 13.84 | 13.57 | 0.29% | 181,600 |
| Sep 8, 2025 | 14.65 | 14.65 | 13.61 | 13.80 | 13.53 | -4.43% | 362,034 |
Page 1 of 89