Free Trial

X Financial (XYF) Stock Chart & Stock Price History

X Financial logo
$15.20 +0.37 (+2.49%)
Closing price 08/29/2025 03:58 PM Eastern
Extended Trading
$15.20 0.00 (0.00%)
As of 08/29/2025 04:10 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.

X Financial Stock Price Performance

The X Financial (XYF) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 207.69%, with a year-to-date return of 82.47%. In the past month, the stock has increased 6.07%, reflecting recent market activity.

As of the latest close, X Financial traded at $15.20 with a market cap of $635.06 million and volume of 177,132 shares. Five years ago, the stock traded at $0.75, representing a 1,934.81% increase over that period. At the time, it had a market cap of $115.11 million and a volume of 26,100 shares.

Receive XYF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for X Financial and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.36%
1 Month
Performance
+6.07%
3 Month
Performance
-19.36%
Year-To-Date
Performance
+82.47%
1 Year
Performance
+207.69%
5 Year
Performance
+1,934.81%

XYF Stock Chart for Sunday, August, 31, 2025

X Financial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$14.79$15.20
+2.81%
$15.23$14.69177,132 shs$635.06 million
08/28/2025$15.03$14.79
-1.63%
$15.31$14.71263,033 shs$617.72 million
08/27/2025$15.15$15.03
-0.76%
$15.40$14.81210,741 shs$627.95 million
08/26/2025$15.81$15.15
-4.21%
$15.89$15.10295,617 shs$632.76 million
08/25/2025$15.75$15.81
+0.37%
$16.40$15.57461,629 shs$660.54 million
08/22/2025$14.91$15.75
+5.62%
$16.08$14.84585,999 shs$658.08 million
08/21/2025$12.78$14.91
+16.68%
$15.09$12.821.02 million shs$623.07 million
08/20/2025$12.24$12.78
+4.42%
$12.82$11.621.04 million shs$533.99 million
08/19/2025$12.83$12.24
-4.60%
$13.99$12.051.72 million shs$511.39 million
08/18/2025$13.40$12.83
-4.25%
$13.80$12.75466,945 shs$536.04 million
08/15/2025$14.06$13.40
-4.69%
$14.08$13.28487,170 shs$559.85 million
08/14/2025$14.12$14.06
-0.42%
$14.24$13.90263,522 shs$587.43 million
08/13/2025$14.13$14.12
-0.07%
$14.64$14.04196,584 shs$589.93 million
08/12/2025$13.64$14.13
+3.61%
$14.28$13.58308,447 shs$590.35 million
08/11/2025$13.52$13.64
+0.87%
$13.95$13.35337,743 shs$569.80 million
08/08/2025$13.99$13.52
-3.36%
$13.96$13.31450,508 shs$564.87 million
08/07/2025$14.24$13.99
-1.78%
$14.40$13.60362,617 shs$584.50 million
08/06/2025$13.66$14.24
+4.27%
$14.34$13.28406,665 shs$595.11 million
08/05/2025$13.76$13.66
-0.72%
$14.26$13.60486,783 shs$570.76 million
08/04/2025$14.16$13.76
-2.82%
$14.43$13.55390,197 shs$574.89 million
08/01/2025$14.33$14.16
-1.19%
$14.40$13.20470,341 shs$591.61 million
07/31/2025$14.21$14.33
+0.84%
$14.58$13.80299,489 shs$598.71 million
07/30/2025$14.65$14.21
-3.00%
$14.74$14.01401,111 shs$593.69 million

This page (NYSE:XYF) was last updated on 8/31/2025 by MarketBeat.com Staff
From Our Partners