Free Trial

X Financial (XYF) Stock Chart & Stock Price History

X Financial logo
$13.65 +0.32 (+2.40%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$13.62 -0.03 (-0.22%)
As of 05/2/2025 04:05 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

5 Day
Performance
+0.74%
1 Month
Performance
-10.63%
3 Month
Performance
+68.52%
6 Month
Performance
+108.40%
Year-To-Date
Performance
+63.87%
1 Year
Performance
+251.80%
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.

XYF Stock Chart for Sunday, May, 4, 2025

X Financial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/22/2025$11.20$11.72
+4.64%
$11.84$11.2694,153 shs$573.41 million
04/21/2025$11.67$11.20
-4.03%
$11.60$10.66100,857 shs$547.97 million
04/18/2025$11.67$11.67$11.97$11.5735,514 shs$570.97 million
04/17/2025$11.42$11.67
+2.19%
$11.97$11.5735,514 shs$570.97 million
04/16/2025$11.49$11.42
-0.61%
$11.82$11.0062,989 shs$558.74 million
04/15/2025$11.65$11.49
-1.37%
$12.10$11.3099,347 shs$562.16 million
04/14/2025$10.84$11.65
+7.44%
$12.50$11.25252,125 shs$569.99 million
04/11/2025$12.00$10.84
-9.63%
$12.64$10.30402,506 shs$530.51 million
04/10/2025$12.27$12.00
-2.21%
$12.70$11.83171,107 shs$587.06 million
04/09/2025$12.06$12.27
+1.74%
$12.40$11.11408,897 shs$600.32 million
04/09/2025$12.06$12.27
+1.74%
$12.40$11.11408,897 shs$600.32 million
04/08/2025$11.94$12.06
+1.05%
$13.17$11.61497,674 shs$590.05 million
04/08/2025$11.94$12.06
+1.05%
$13.17$11.61497,674 shs$590.05 million
04/07/2025$12.71$11.94
-6.10%
$13.47$11.36470,562 shs$583.93 million
04/04/2025$15.27$12.71
-16.79%
$13.85$12.30462,780 shs$621.85 million
04/03/2025$15.98$15.27
-4.42%
$15.60$14.21642,822 shs$747.30 million
04/02/2025$14.35$15.98
+11.37%
$16.38$14.24504,677 shs$781.84 million

This page (NYSE:XYF) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners