Free Trial

X Financial (XYF) Stock Chart & Stock Price History

X Financial logo
$17.32 -0.30 (-1.70%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$17.18 -0.15 (-0.84%)
As of 05/23/2025 07:42 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 359.92%, with a year-to-date return of 107.92%. In the past month, the stock has increased 20.53%, reflecting recent market activity.

As of the latest close, X Financial traded at $17.32 with a market cap of $723.63 million and volume of 239,972 shares. Five years ago, the stock traded at $0.79, representing a 2,092.41% increase over that period. At the time, it had a market cap of $125.45 million and a volume of 40,400 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.

5 Day
Performance
+15.85%
1 Month
Performance
+20.53%
3 Month
Performance
+75.39%
Year-To-Date
Performance
+107.92%
1 Year
Performance
+359.92%
5 Year
Performance
+2,092.41%

XYF Stock Chart for Saturday, May, 24, 2025

X Financial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$17.56$17.32
-1.38%
$17.36$16.28239,972 shs$723.63 million
05/22/2025$17.30$17.56
+1.50%
$18.17$16.59408,407 shs$859.24 million
05/21/2025$15.69$17.30
+10.28%
$17.40$15.80793,579 shs$846.57 million
05/20/2025$14.95$15.69
+4.95%
$18.40$15.411.58 million shs$767.65 million
05/19/2025$14.96$14.95
-0.09%
$15.71$14.78394,366 shs$731.44 million
05/16/2025$14.55$14.96
+2.85%
$15.23$14.59305,291 shs$732.13 million
05/15/2025$14.55$14.55$15.98$14.01334,404 shs$711.87 million
05/14/2025$14.68$14.55
-0.89%
$16.49$14.40368,002 shs$711.87 million
05/13/2025$14.49$14.68
+1.31%
$15.24$14.44312,477 shs$718.23 million
05/12/2025$13.67$14.49
+6.00%
$15.35$14.28276,137 shs$708.94 million
05/09/2025$13.31$13.67
+2.72%
$14.47$13.49196,503 shs$668.82 million
05/08/2025$12.72$13.31
+4.62%
$13.52$12.52129,872 shs$651.11 million
05/07/2025$13.32$12.72
-4.48%
$13.23$12.50114,152 shs$622.34 million
05/06/2025$12.73$13.32
+4.60%
$13.36$12.54130,299 shs$651.50 million
05/05/2025$13.65$12.73
-6.74%
$13.99$12.31157,371 shs$622.83 million
05/02/2025$13.35$13.65
+2.29%
$14.00$13.4373,444 shs$667.84 million
05/01/2025$14.09$13.35
-5.29%
$14.45$13.20132,580 shs$652.92 million
04/30/2025$13.83$14.09
+1.88%
$14.15$13.1366,333 shs$689.37 million
04/29/2025$13.55$13.83
+2.07%
$14.38$13.70104,693 shs$676.65 million
04/28/2025$13.77$13.55
-1.60%
$13.93$13.2671,389 shs$662.95 million
04/25/2025$14.37$13.77
-4.18%
$14.49$13.50124,530 shs$673.71 million
04/24/2025$13.92$14.37
+3.23%
$14.46$13.51134,666 shs$703.07 million
04/23/2025$11.72$13.92
+18.77%
$13.95$11.86194,063 shs$681.05 million

This page (NYSE:XYF) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners