X Financial (XYF)
NYSE:XYF
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
4.41
4.52
4.33
4.40
4.40
+2.80%
127,908
0.69
Apr 07, 2026
4.25
4.33
4.24
4.28
4.28
-0.93%
82,391
0.44
Apr 06, 2026
4.22
4.51
4.22
4.32
4.32
+2.37%
224,918
1.22
Apr 03, 2026
4.01
4.34
4.01
4.22
4.22
0.00%
0
0.00
Apr 02, 2026
4.01
4.34
4.01
4.22
4.22
+2.43%
174,415
0.93
Apr 01, 2026
4.12
4.25
4.03
4.12
4.12
0.00%
149,407
0.79
Mar 31, 2026
3.93
4.12
3.78
4.12
4.12
+6.19%
209,721
1.12
Mar 30, 2026
3.69
4.08
3.67
3.88
3.88
+6.59%
251,419
1.34
Mar 27, 2026
3.31
3.95
3.30
3.64
3.64
+6.74%
292,289
1.57
Mar 26, 2026
3.85
4.19
3.40
3.41
3.41
-26.19%
977,170
5.49
Mar 25, 2026
4.52
4.85
4.51
4.62
4.62
+2.67%
227,726
1.28
Mar 24, 2026
4.60
4.77
4.40
4.50
4.50
-2.81%
181,692
0.99
Mar 23, 2026
4.39
4.69
4.39
4.63
4.63
+4.75%
112,715
0.59
Mar 20, 2026
4.43
4.60
4.30
4.42
4.42
-0.23%
174,476
0.92
Mar 19, 2026
4.75
4.76
4.25
4.43
4.43
-8.09%
238,221
1.27
Mar 18, 2026
5.00
5.08
4.78
4.82
4.82
-4.37%
129,428
0.69
Mar 17, 2026
4.64
5.05
4.64
5.04
5.04
+8.39%
195,105
1.04
Mar 16, 2026
4.71
4.79
4.63
4.65
4.65
-1.27%
110,510
0.59
Mar 13, 2026
4.79
4.80
4.67
4.71
4.71
+0.21%
116,101
0.61
Mar 12, 2026
4.84
4.95
4.69
4.70
4.70
-2.49%
116,843
0.62
Mar 11, 2026
4.93
4.95
4.82
4.82
4.82
-2.23%
60,630
0.32
Mar 10, 2026
5.02
5.06
4.92
4.93
4.93
0.00%
74,485
0.39
Mar 09, 2026
4.96
5.04
4.87
4.93
4.93
-0.80%
64,818
0.34
Mar 06, 2026
4.82
5.03
4.80
4.97
4.97
+2.69%
92,939
0.48
Mar 05, 2026
4.85
4.94
4.83
4.84
4.84
+0.41%
90,462
0.46
Mar 04, 2026
4.82
4.98
4.80
4.82
4.82
+0.42%
150,526
0.77
Mar 03, 2026
4.93
4.93
4.80
4.80
4.80
-3.81%
185,128
0.95
Mar 02, 2026
4.98
5.05
4.95
4.99
4.99
+0.20%
137,997
0.70
Feb 27, 2026
4.98
5.05
4.97
4.98
4.98
-0.80%
64,595
0.33
Feb 26, 2026
5.02
5.08
4.99
5.02
5.02
-0.99%
45,485
0.23
Feb 25, 2026
5.11
5.17
4.98
5.07
5.07
-0.78%
54,122
0.27
Feb 24, 2026
4.80
5.17
4.80
5.11
5.11
+6.46%
173,359
0.83
Feb 23, 2026
4.98
4.98
4.78
4.80
4.80
-3.23%
190,529
0.87
Feb 20, 2026
5.08
5.10
4.91
4.96
4.96
-3.13%
137,875
0.62
Feb 19, 2026
5.19
5.32
5.05
5.12
5.12
-0.78%
165,474
0.73
Feb 18, 2026
5.20
5.22
5.10
5.16
5.16
0.00%
97,181
0.42
Feb 17, 2026
5.16
5.26
5.04
5.16
5.16
0.00%
95,415
0.42
Feb 16, 2026
5.11
5.26
5.10
5.16
5.16
0.00%
0
0.00
Feb 13, 2026
5.11
5.26
5.10
5.16
5.16
+1.18%
103,199
0.44
Feb 12, 2026
5.21
5.21
4.96
5.10
5.10
-2.49%
173,347
0.74
Feb 11, 2026
5.39
5.39
5.14
5.23
5.23
-1.88%
120,067
0.51
Feb 10, 2026
5.32
5.52
5.32
5.37
5.37
+0.75%
62,149
0.26
Feb 09, 2026
5.28
5.43
5.09
5.33
5.33
+1.33%
164,287
0.70
Feb 06, 2026
5.18
5.32
5.12
5.26
5.26
+2.94%
287,824
1.23
Feb 05, 2026
5.17
5.25
4.93
5.11
5.11
-1.92%
314,959
1.37
Feb 04, 2026
5.15
5.28
5.03
5.21
5.21
+1.17%
191,725
0.84
Feb 03, 2026
5.24
5.40
5.00
5.15
5.15
-1.90%
306,489
1.36
Feb 02, 2026
5.10
5.28
5.03
5.25
5.25
+1.94%
185,213
0.83
Jan 30, 2026
5.15
5.33
5.05
5.15
5.15
-1.15%
310,796
1.40
Jan 29, 2026
5.74
5.74
5.10
5.21
5.21
-9.23%
722,263
3.38
Rows: