Repay Holdings Corp Stock Price History
| RPAY Stock | USD 4.92 0.09 1.86% |
Below is the normalized historical share price chart for Repay Holdings Corp extending back to July 17, 2018. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Repay Holdings stands at 4.92, as last reported on the 5th of August, with the highest price reaching 4.95 and the lowest price hitting 4.81 during the day.
If you're considering investing in Repay Stock, it is important to understand the factors that can impact its price. Repay Holdings appears to be slightly risky, given 3 months investment horizon. Repay Holdings Corp maintains Sharpe Ratio (i.e., Efficiency) of 0.15, which implies the firm had a 0.15 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Repay Holdings Corp, which you can use to evaluate the volatility of the company. Please evaluate Repay Holdings' Risk Adjusted Performance of 0.0811, coefficient of variation of 1070.67, and Semi Deviation of 2.79 to confirm if our risk estimates are consistent with your expectations. Total Stockholder Equity is likely to drop to about 545.3 M in 2025. Common Stock Shares Outstanding is likely to drop to about 62.2 M in 2025. At this time, Repay Holdings' Price To Sales Ratio is fairly stable compared to the past year. Price Earnings To Growth Ratio is likely to rise to 0.78 in 2025, despite the fact that Price Earnings Ratio is likely to grow to (64.17). Repay Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 17th of July 2018 | 200 Day MA 6.2573 | 50 Day MA 4.8924 | Beta 1.585 |
Sharpe Ratio = 0.151
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | RPAY | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.16 actual daily | 28 72% of assets are more volatile |
Expected Return
| 0.48 actual daily | 9 91% of assets have higher returns |
Risk-Adjusted Return
| 0.15 actual daily | 11 89% of assets perform better |
Based on monthly moving average Repay Holdings is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Repay Holdings by adding it to a well-diversified portfolio.
Price Book 0.5702 | Enterprise Value Ebitda 7.9368 | Price Sales 1.4742 | Shares Float 67 M | Wall Street Target Price 7.8889 |
Repay Holdings Stock Price History Chart
There are several ways to analyze Repay Stock price data. The simplest method is using a basic Repay candlestick price chart, which shows Repay Holdings price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 25, 2025 | 5.39 |
| Lowest Price | May 7, 2025 | 3.79 |
Repay Holdings August 5, 2025 Stock Price Synopsis
Various analyses of Repay Holdings' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Repay Stock. It can be used to describe the percentage change in the price of Repay Holdings from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Repay Stock.| Repay Holdings Price Rate Of Daily Change | 1.02 | |
| Repay Holdings Price Daily Balance Of Power | 0.64 | |
| Repay Holdings Accumulation Distribution | 14,261 | |
| Repay Holdings Price Action Indicator | 0.08 |
Repay Holdings August 5, 2025 Stock Price Analysis
Repay Stock Price History Data
The price series of Repay Holdings for the period between Wed, May 7, 2025 and Tue, Aug 5, 2025 has a statistical range of 1.68 with a coefficient of variation of 9.96. The price distribution for the period has arithmetic mean of 4.67. The median price for the last 90 days is 4.79.| Open | High | Low | Close | Volume | ||
08/04/2025 | 4.86 | 4.95 | 4.81 | 4.92 | 504,241 | |
| 08/01/2025 | 4.85 | 5.00 | 4.72 | 4.83 | 997,329 | |
07/31/2025 | 4.91 | 5.06 | 4.89 | 4.92 | 827,886 | |
07/30/2025 | 5.09 | 5.20 | 4.97 | 4.98 | 771,770 | |
07/29/2025 | 5.38 | 5.42 | 5.07 | 5.07 | 918,545 | |
| 07/28/2025 | 5.39 | 5.55 | 5.31 | 5.34 | 1,597,647 | |
07/25/2025 | 5.17 | 5.42 | 5.11 | 5.39 | 1,113,741 | |
07/24/2025 | 5.21 | 5.24 | 5.14 | 5.16 | 485,090 | |
| 07/23/2025 | 5.24 | 5.30 | 5.14 | 5.21 | 823,274 | |
07/22/2025 | 5.08 | 5.25 | 5.06 | 5.24 | 740,133 | |
07/21/2025 | 4.93 | 5.10 | 4.90 | 5.04 | 666,724 | |
| 07/18/2025 | 5.00 | 5.03 | 4.91 | 4.91 | 930,527 | |
07/17/2025 | 4.85 | 4.96 | 4.79 | 4.95 | 953,596 | |
07/16/2025 | 4.70 | 4.82 | 4.64 | 4.82 | 931,346 | |
07/15/2025 | 4.78 | 4.83 | 4.64 | 4.64 | 1,000,979 | |
07/14/2025 | 4.80 | 4.96 | 4.77 | 4.79 | 1,063,951 | |
07/11/2025 | 4.89 | 4.93 | 4.76 | 4.79 | 930,486 | |
07/10/2025 | 5.08 | 5.12 | 4.92 | 4.95 | 1,131,799 | |
07/09/2025 | 5.06 | 5.11 | 4.97 | 5.06 | 712,283 | |
07/08/2025 | 4.91 | 5.10 | 4.91 | 5.03 | 955,057 | |
| 07/07/2025 | 4.99 | 5.01 | 4.84 | 4.88 | 1,187,168 | |
07/03/2025 | 4.97 | 5.06 | 4.94 | 5.02 | 631,079 | |
07/02/2025 | 4.91 | 5.03 | 4.88 | 4.90 | 2,854,331 | |
07/01/2025 | 4.79 | 5.02 | 4.79 | 4.89 | 1,197,286 | |
| 06/30/2025 | 4.80 | 4.86 | 4.78 | 4.82 | 944,663 | |
| 06/27/2025 | 4.79 | 4.86 | 4.74 | 4.76 | 2,365,061 | |
06/26/2025 | 4.69 | 4.80 | 4.68 | 4.77 | 1,488,311 | |
06/25/2025 | 4.78 | 4.86 | 4.64 | 4.69 | 1,050,255 | |
06/24/2025 | 4.69 | 4.86 | 4.68 | 4.78 | 1,848,897 | |
06/23/2025 | 4.63 | 4.67 | 4.55 | 4.62 | 1,238,875 | |
06/20/2025 | 4.66 | 4.70 | 4.59 | 4.63 | 1,723,854 | |
06/18/2025 | 4.60 | 4.74 | 4.59 | 4.60 | 1,334,711 | |
06/17/2025 | 4.59 | 4.68 | 4.54 | 4.59 | 1,014,078 | |
06/16/2025 | 4.81 | 4.90 | 4.61 | 4.64 | 1,209,696 | |
06/13/2025 | 4.92 | 4.99 | 4.75 | 4.78 | 2,056,246 | |
| 06/12/2025 | 5.09 | 5.17 | 4.98 | 5.00 | 832,190 | |
06/11/2025 | 5.30 | 5.36 | 5.15 | 5.15 | 1,066,729 | |
06/10/2025 | 5.24 | 5.36 | 5.17 | 5.26 | 984,424 | |
06/09/2025 | 5.25 | 5.30 | 5.20 | 5.23 | 963,087 | |
06/06/2025 | 5.21 | 5.26 | 5.16 | 5.22 | 1,190,935 | |
06/05/2025 | 5.00 | 5.30 | 4.99 | 5.15 | 1,692,953 | |
06/04/2025 | 5.12 | 5.20 | 4.86 | 4.96 | 2,052,479 | |
06/03/2025 | 4.93 | 5.13 | 4.89 | 5.11 | 1,770,669 | |
06/02/2025 | 4.76 | 4.97 | 4.76 | 4.95 | 1,506,697 | |
| 05/30/2025 | 4.78 | 4.88 | 4.69 | 4.81 | 3,342,510 | |
05/29/2025 | 4.76 | 4.84 | 4.64 | 4.80 | 1,830,824 | |
05/28/2025 | 4.55 | 4.79 | 4.51 | 4.77 | 1,411,432 | |
05/27/2025 | 4.43 | 4.59 | 4.38 | 4.55 | 2,929,937 | |
05/23/2025 | 4.42 | 4.49 | 4.21 | 4.33 | 2,454,292 | |
05/22/2025 | 4.27 | 4.58 | 4.21 | 4.53 | 2,508,081 | |
05/21/2025 | 4.36 | 4.46 | 4.29 | 4.31 | 2,711,984 | |
05/20/2025 | 4.07 | 4.47 | 4.06 | 4.46 | 3,264,678 | |
05/19/2025 | 4.11 | 4.30 | 4.06 | 4.12 | 2,863,302 | |
| 05/16/2025 | 4.15 | 4.31 | 4.01 | 4.10 | 3,633,189 | |
| 05/15/2025 | 4.15 | 4.22 | 3.80 | 3.84 | 3,282,626 | |
05/14/2025 | 3.98 | 4.27 | 3.76 | 4.19 | 3,376,061 | |
05/13/2025 | 4.23 | 4.44 | 3.86 | 3.95 | 2,482,656 | |
| 05/12/2025 | 4.12 | 4.19 | 3.97 | 4.04 | 2,143,298 | |
05/09/2025 | 3.92 | 4.00 | 3.91 | 3.94 | 1,138,988 | |
05/08/2025 | 3.82 | 3.99 | 3.79 | 3.93 | 1,470,257 | |
05/07/2025 | 3.76 | 3.88 | 3.74 | 3.79 | 1,738,272 |
About Repay Holdings Stock history
Repay Holdings investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Repay is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Repay Holdings Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Repay Holdings stock prices may prove useful in developing a viable investing in Repay Holdings
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 89.9 M | 62.2 M | |
| Net Income Applicable To Common Shares | 11.6 M | 12.1 M |
Repay Holdings Stock Technical Analysis
Repay Holdings technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Price Transformation Now
Price TransformationUse Price Transformation models to analyze the depth of different equity instruments across global markets |
| All Next | Launch Module |
Repay Holdings Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Repay Holdings' price direction in advance. Along with the technical and fundamental analysis of Repay Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Repay to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0811 | |||
| Jensen Alpha | 0.1335 | |||
| Total Risk Alpha | (0.13) | |||
| Sortino Ratio | 0.0584 | |||
| Treynor Ratio | 0.1922 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Repay Stock Analysis
When running Repay Holdings' price analysis, check to measure Repay Holdings' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Repay Holdings is operating at the current time. Most of Repay Holdings' value examination focuses on studying past and present price action to predict the probability of Repay Holdings' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Repay Holdings' price. Additionally, you may evaluate how the addition of Repay Holdings to your portfolios can decrease your overall portfolio volatility.