X Financial Stock Price History
NYSE: XYFFinancial ServicesCredit ServicesUSD
5.15+0.08 (+1.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XYF price history at a glance
The price history for X Financial (XYF) on this page begins on September 17, 2018, when the stock closed at $28.50; it most recently closed at $5.15 on October 5, 2026. The highest price in this record is $60.90, reached on September 17, 2018; the latest close is 91.5% below that peak. Across the 7 complete calendar years in the table, XYF finished higher in 4 and lower in 3. Its best year was 2024 (+131.7%) and its worst was 2020 (-62.5%).
Over roughly 8 years the share price changed -81.9%, a -19.1% compound annual price return (excluding dividends). In the last 12 months alone, XYF has lost 60.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $60.90
- Date of high
- Sep 17, 2018
- Low since 2018
- $1.41
- Date of low
- Sep 21, 2020
- 52-week high
- $14.15
- 52-week low
- $3.30
- IPO year
- 2018
- Last close
- $5.15
XYF returns
1 week
+4.25%
1 month
-6.70%
3 months
+10.04%
6 months
+19.49%
Year to date
-8.04%
1 year
-60.78%
3 years
+45.48%
5 years
+19.21%
XYF price return, excluding dividends.
XYF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.15 | -10.90% |
| 2025 | 5.78 | -31.84% |
| 2024 | 8.48 | +131.69% |
| 2023 | 3.66 | +21.19% |
| 2022 | 3.02 | +0.33% |
| 2021 | 3.01 | +50.50% |
| 2020 | 2.00 | -62.55% |
| 2019 | 5.34 | -59.55% |
| 2018* | 13.20 | -53.68% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
XYF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.11 | 5.18 | 5.07 | 5.15 | +1.58% | |
| 5.27 | 5.30 | 5.05 | 5.07 | -0.20% | |
| 4.99 | 5.15 | 4.98 | 5.08 | +2.63% | |
| 4.93 | 5.15 | 4.92 | 4.95 | +0.20% | |
| 5.13 | 5.17 | 4.94 | 4.94 | -3.52% | |
| 5.15 | 5.24 | 5.10 | 5.12 | -0.58% | |
| 5.20 | 5.34 | 5.09 | 5.15 | -0.39% | |
| 5.16 | 5.34 | 5.08 | 5.17 | +0.78% | |
| 5.19 | 5.43 | 5.10 | 5.13 | -2.47% | |
| 5.22 | 5.44 | 5.17 | 5.26 | +0.77% | |
| 5.22 | 5.28 | 5.16 | 5.22 | -0.19% | |
| 5.24 | 5.33 | 5.16 | 5.23 | -1.51% | |
| 5.09 | 5.36 | 5.08 | 5.31 | +3.71% | |
| 4.90 | 5.22 | 4.90 | 5.12 | +4.49% | |
| 4.90 | 5.10 | 4.78 | 4.90 | 0.00% | |
| 4.80 | 5.09 | 4.74 | 4.90 | +2.51% | |
| 5.01 | 5.08 | 4.78 | 4.78 | -5.53% | |
| 5.03 | 5.22 | 5.01 | 5.06 | -0.20% | |
| 5.15 | 5.15 | 5.00 | 5.07 | -1.74% | |
| 5.20 | 5.23 | 5.07 | 5.16 | -0.39% | |
| 5.32 | 5.40 | 5.15 | 5.18 | -6.16% | |
| 5.45 | 5.62 | 5.36 | 5.52 | +1.47% | |
| 5.50 | 5.56 | 5.35 | 5.44 | -1.63% | |
| 5.52 | 5.61 | 5.48 | 5.53 | -0.72% | |
| 5.53 | 5.60 | 5.36 | 5.57 | +0.72% | |
| 5.49 | 5.60 | 5.44 | 5.53 | -0.18% | |
| 5.66 | 5.84 | 5.50 | 5.54 | -2.81% | |
| 5.54 | 5.70 | 5.35 | 5.70 | +2.89% | |
| 5.15 | 5.55 | 5.11 | 5.54 | +2.59% | |
| 5.26 | 5.40 | 5.21 | 5.40 | +2.66% | |
| 5.37 | 5.37 | 5.04 | 5.26 | -2.95% | |
| 5.50 | 5.50 | 5.18 | 5.42 | -1.45% | |
| 5.43 | 5.63 | 5.11 | 5.50 | +2.04% | |
| 5.57 | 5.65 | 5.27 | 5.39 | -2.00% | |
| 5.47 | 5.56 | 5.40 | 5.50 | +0.36% | |
| 5.41 | 5.50 | 5.25 | 5.48 | +2.81% | |
| 5.22 | 5.40 | 5.21 | 5.33 | +0.57% | |
| 5.28 | 5.35 | 5.25 | 5.30 | -2.21% | |
| 5.56 | 5.56 | 5.33 | 5.42 | -2.52% | |
| 5.21 | 5.59 | 5.21 | 5.56 | +6.11% | |
| 5.35 | 5.49 | 5.14 | 5.24 | -2.24% | |
| 5.25 | 5.40 | 5.18 | 5.36 | +2.10% | |
| 5.30 | 5.37 | 5.23 | 5.25 | -0.94% | |
| 5.27 | 5.35 | 5.20 | 5.30 | +1.73% | |
| 5.01 | 5.29 | 5.00 | 5.21 | +2.76% | |
| 5.20 | 5.25 | 5.05 | 5.07 | -3.43% | |
| 5.10 | 5.34 | 5.07 | 5.25 | +3.14% | |
| 4.99 | 5.10 | 4.90 | 5.09 | +3.04% | |
| 5.05 | 5.14 | 4.91 | 4.94 | -1.59% | |
| 5.02 | 5.08 | 4.94 | 5.02 | +0.20% | |
| 4.91 | 5.15 | 4.91 | 5.01 | +1.01% | |
| 4.91 | 5.10 | 4.83 | 4.96 | -0.40% | |
| 4.82 | 5.05 | 4.82 | 4.98 | +3.97% | |
| 4.74 | 4.82 | 4.74 | 4.79 | +0.21% | |
| 4.74 | 4.80 | 4.68 | 4.78 | +0.84% | |
| 4.76 | 4.77 | 4.68 | 4.74 | -1.25% | |
| 4.64 | 4.84 | 4.64 | 4.80 | +3.45% | |
| 4.70 | 4.77 | 4.60 | 4.64 | 0.00% | |
| 4.67 | 4.78 | 4.61 | 4.64 | -2.52% | |
| 4.70 | 4.86 | 4.70 | 4.76 | +1.71% | |
| 4.83 | 4.83 | 4.59 | 4.68 | +1.08% | |
| 4.81 | 4.90 | 4.60 | 4.63 | +0.22% | |
| 4.85 | 4.88 | 4.59 | 4.62 | -1.28% | |
| 4.84 | 4.95 | 4.66 | 4.68 | -4.10% | |
| 4.89 | 4.99 | 4.84 | 4.88 | +0.83% | |
| 4.98 | 5.01 | 4.83 | 4.84 | -2.62% | |
| 5.02 | 5.10 | 4.89 | 4.97 | +0.20% | |
| 4.99 | 5.10 | 4.96 | 4.96 | +0.40% | |
| 4.94 | 4.98 | 4.85 | 4.94 | +0.82% | |
| 4.88 | 4.96 | 4.88 | 4.90 | +1.24% | |
| 4.95 | 5.03 | 4.82 | 4.84 | -3.39% | |
| 5.01 | 5.17 | 4.94 | 5.01 | +1.21% | |
| 4.78 | 5.14 | 4.78 | 4.95 | +3.56% | |
| 4.89 | 4.89 | 4.78 | 4.78 | -1.04% | |
| 4.83 | 4.90 | 4.80 | 4.83 | -1.02% | |
| 4.72 | 4.91 | 4.71 | 4.88 | +2.74% | |
| 4.82 | 4.86 | 4.75 | 4.75 | -1.25% | |
| 4.71 | 4.88 | 4.71 | 4.81 | +2.34% | |
| 4.95 | 4.99 | 4.67 | 4.70 | -5.05% | |
| 5.15 | 5.33 | 4.94 | 4.95 | -2.94% | |
| 5.02 | 5.34 | 5.02 | 5.10 | +1.39% | |
| 5.10 | 5.10 | 5.00 | 5.03 | -0.98% | |
| 4.95 | 5.09 | 4.84 | 5.08 | +4.53% | |
| 4.89 | 5.00 | 4.76 | 4.86 | -0.61% | |
| 4.93 | 4.98 | 4.82 | 4.89 | +1.03% | |
| 4.80 | 4.99 | 4.80 | 4.84 | +2.76% | |
| 4.82 | 4.89 | 4.65 | 4.71 | -4.46% | |
| 4.80 | 4.97 | 4.80 | 4.93 | +2.07% | |
| 4.89 | 4.95 | 4.79 | 4.83 | -1.63% | |
| 4.98 | 5.02 | 4.88 | 4.91 | 0.00% | |
| 4.86 | 5.08 | 4.86 | 4.91 | +2.08% | |
| 4.73 | 5.00 | 4.65 | 4.81 | +1.69% | |
| 4.52 | 4.80 | 4.10 | 4.73 | -2.87% | |
| 4.43 | 5.10 | 4.43 | 4.87 | +10.18% | |
| 4.67 | 4.74 | 4.24 | 4.42 | -3.28% | |
| 4.68 | 4.80 | 4.55 | 4.57 | -8.78% | |
| 4.66 | 5.08 | 4.66 | 5.01 | +5.47% | |
| 4.63 | 4.85 | 4.61 | 4.75 | +1.50% | |
| 4.63 | 4.82 | 4.57 | 4.68 | +1.30% | |
| 4.73 | 4.80 | 4.56 | 4.62 | -1.91% | |
| 4.64 | 4.76 | 4.57 | 4.71 | -1.05% | |
| 4.60 | 4.86 | 4.50 | 4.76 | +4.85% | |
| 4.77 | 4.90 | 4.54 | 4.54 | -5.42% | |
| 4.87 | 5.04 | 4.79 | 4.80 | -2.04% | |
| 4.99 | 5.00 | 4.83 | 4.90 | -2.00% | |
| 5.22 | 5.22 | 4.97 | 5.00 | -3.29% | |
| 5.07 | 5.25 | 4.99 | 5.17 | +3.40% | |
| 5.01 | 5.07 | 4.87 | 5.00 | +0.60% | |
| 5.06 | 5.06 | 4.89 | 4.97 | -0.60% | |
| 4.87 | 5.05 | 4.85 | 5.00 | +3.95% | |
| 4.70 | 4.87 | 4.68 | 4.81 | +1.91% | |
| 4.75 | 4.75 | 4.46 | 4.72 | -4.45% | |
| 4.94 | 5.00 | 4.76 | 4.94 | +0.41% | |
| 4.97 | 4.98 | 4.78 | 4.92 | -0.81% | |
| 5.08 | 5.08 | 4.90 | 4.96 | -1.20% | |
| 4.90 | 5.04 | 4.89 | 5.02 | +1.41% | |
| 5.00 | 5.00 | 4.81 | 4.95 | -1.98% | |
| 4.70 | 5.05 | 4.66 | 5.05 | +7.91% | |
| 4.77 | 4.83 | 4.60 | 4.68 | -1.89% | |
| 4.73 | 4.83 | 4.67 | 4.77 | +0.85% | |
| 4.82 | 4.92 | 4.69 | 4.73 | +0.42% | |
| 4.59 | 4.86 | 4.59 | 4.71 | +2.84% | |
| 4.51 | 4.70 | 4.51 | 4.58 | +0.22% | |
| 4.53 | 4.75 | 4.41 | 4.57 | +0.44% | |
| 4.25 | 4.55 | 4.14 | 4.55 | +5.57% | |
| 4.32 | 4.53 | 4.24 | 4.31 | -1.60% | |
| 4.33 | 4.38 | 4.23 | 4.38 | -0.45% | |
| 4.41 | 4.52 | 4.33 | 4.40 | +2.80% | |
| 4.25 | 4.33 | 4.24 | 4.28 | -0.93% | |
| 4.22 | 4.51 | 4.22 | 4.32 | +2.37% | |
| 4.01 | 4.34 | 4.01 | 4.22 | +2.43% | |
| 4.12 | 4.25 | 4.03 | 4.12 | 0.00% | |
| 3.93 | 4.12 | 3.78 | 4.12 | +6.19% | |
| 3.69 | 4.08 | 3.67 | 3.88 | +6.59% | |
| 3.31 | 3.95 | 3.30 | 3.64 | +6.74% | |
| 3.85 | 4.19 | 3.40 | 3.41 | -26.19% | |
| 4.52 | 4.85 | 4.51 | 4.62 | +2.67% | |
| 4.60 | 4.77 | 4.40 | 4.50 | -2.81% | |
| 4.39 | 4.69 | 4.39 | 4.63 | +4.75% | |
| 4.43 | 4.60 | 4.30 | 4.42 | -0.23% | |
| 4.75 | 4.76 | 4.25 | 4.43 | -8.09% | |
| 5.00 | 5.08 | 4.78 | 4.82 | -4.37% | |
| 4.64 | 5.05 | 4.64 | 5.04 | +8.39% | |
| 4.71 | 4.79 | 4.63 | 4.65 | -1.27% | |
| 4.79 | 4.80 | 4.67 | 4.71 | +0.21% | |
| 4.84 | 4.95 | 4.69 | 4.70 | -2.49% | |
| 4.93 | 4.95 | 4.82 | 4.82 | -2.23% | |
| 5.02 | 5.06 | 4.92 | 4.93 | 0.00% | |
| 4.96 | 5.04 | 4.87 | 4.93 | -0.80% | |
| 4.82 | 5.03 | 4.80 | 4.97 | +2.69% | |
| 4.85 | 4.94 | 4.83 | 4.84 | +0.41% | |
| 4.82 | 4.98 | 4.80 | 4.82 | +0.42% | |
| 4.93 | 4.93 | 4.80 | 4.80 | -3.81% | |
| 4.98 | 5.05 | 4.95 | 4.99 | +0.20% | |
| 4.98 | 5.05 | 4.97 | 4.98 | -0.80% | |
| 5.02 | 5.08 | 4.99 | 5.02 | -0.99% | |
| 5.11 | 5.17 | 4.98 | 5.07 | -0.78% | |
| 4.80 | 5.17 | 4.80 | 5.11 | +6.46% | |
| 4.98 | 4.98 | 4.78 | 4.80 | -3.23% | |
| 5.08 | 5.10 | 4.91 | 4.96 | -3.13% | |
| 5.19 | 5.32 | 5.05 | 5.12 | -0.78% | |
| 5.20 | 5.22 | 5.10 | 5.16 | 0.00% | |
| 5.16 | 5.26 | 5.04 | 5.16 | 0.00% | |
| 5.11 | 5.26 | 5.10 | 5.16 | +1.18% | |
| 5.21 | 5.21 | 4.96 | 5.10 | -2.49% | |
| 5.39 | 5.39 | 5.14 | 5.23 | -2.61% | |
| 5.32 | 5.52 | 5.32 | 5.37 | +0.75% | |
| 5.28 | 5.43 | 5.09 | 5.33 | +1.33% | |
| 5.18 | 5.32 | 5.12 | 5.26 | +2.94% | |
| 5.17 | 5.25 | 4.93 | 5.11 | -1.92% | |
| 5.15 | 5.28 | 5.03 | 5.21 | +1.17% | |
| 5.24 | 5.40 | 5.00 | 5.15 | -1.90% | |
| 5.10 | 5.28 | 5.03 | 5.25 | +1.94% | |
| 5.15 | 5.33 | 5.05 | 5.15 | -1.15% | |
| 5.74 | 5.74 | 5.10 | 5.21 | -9.23% | |
| 5.84 | 5.91 | 5.70 | 5.74 | -1.88% | |
| 5.64 | 5.87 | 5.58 | 5.85 | +4.65% | |
| 5.99 | 6.04 | 5.46 | 5.59 | -6.68% | |
| 6.00 | 6.13 | 5.99 | 5.99 | -0.17% | |
| 5.79 | 6.15 | 5.74 | 6.00 | +3.63% | |
| 6.00 | 6.13 | 5.68 | 5.79 | -3.50% | |
| 6.09 | 6.22 | 6.00 | 6.00 | -1.80% | |
| 6.00 | 6.13 | 5.98 | 6.11 | +1.83% | |
| 6.08 | 6.20 | 6.00 | 6.00 | -1.80% | |
| 6.14 | 6.26 | 6.03 | 6.11 | +0.83% | |
| 6.48 | 6.56 | 6.01 | 6.06 | -5.16% | |
| 6.33 | 6.74 | 6.33 | 6.39 | +2.57% | |
| 6.03 | 6.27 | 5.96 | 6.23 | +3.66% | |
| 6.00 | 6.12 | 5.99 | 6.01 | -0.33% | |
| 6.06 | 6.18 | 6.00 | 6.03 | -0.33% | |
| 6.13 | 6.13 | 5.90 | 6.05 | -0.33% | |
| 5.86 | 6.15 | 5.82 | 6.07 | +5.02% | |
| 5.69 | 5.98 | 5.63 | 5.78 | +3.21% | |
| 5.77 | 5.88 | 5.60 | 5.60 | -3.11% | |
| 5.76 | 6.04 | 5.75 | 5.78 | +0.70% | |
| 5.69 | 5.78 | 5.44 | 5.74 | +0.17% | |
| 5.82 | 5.84 | 5.46 | 5.73 | -2.88% | |
| 5.97 | 6.00 | 5.81 | 5.90 | -1.17% | |
| 6.13 | 6.25 | 5.81 | 5.97 | -2.29% | |
| 6.47 | 6.64 | 6.07 | 6.11 | -4.53% | |
| 6.56 | 6.74 | 6.40 | 6.40 | -2.29% | |
| 6.43 | 6.63 | 6.40 | 6.55 | +2.50% | |
| 6.66 | 6.75 | 6.36 | 6.39 | -3.62% | |
| 6.87 | 6.93 | 6.51 | 6.63 | -3.63% | |
| 7.09 | 7.09 | 6.77 | 6.88 | -3.37% | |
| 6.91 | 7.28 | 6.91 | 7.12 | +3.04% | |
| 6.73 | 6.97 | 6.68 | 6.91 | +2.22% | |
| 6.94 | 6.98 | 6.71 | 6.76 | -2.59% | |
| 6.67 | 6.97 | 6.67 | 6.94 | +4.05% | |
| 6.98 | 6.98 | 6.66 | 6.67 | -4.44% | |
| 7.37 | 7.48 | 6.92 | 6.98 | -4.77% | |
| 7.25 | 7.48 | 7.13 | 7.33 | +2.37% | |
| 6.67 | 7.17 | 6.65 | 7.16 | +7.35% | |
| 6.62 | 6.85 | 6.47 | 6.67 | 0.00% | |
| 6.90 | 7.17 | 6.63 | 6.67 | -3.05% | |
| 7.17 | 7.28 | 6.88 | 6.88 | -4.04% | |
| 7.40 | 7.60 | 7.12 | 7.17 | -2.85% | |
| 7.52 | 7.64 | 7.23 | 7.38 | +0.27% | |
| 7.77 | 7.80 | 7.18 | 7.36 | -4.17% | |
| 8.88 | 8.89 | 7.66 | 7.68 | -15.70% | |
| 10.02 | 10.10 | 8.96 | 9.11 | -6.18% | |
| 10.90 | 10.90 | 9.66 | 9.71 | -12.44% | |
| 11.12 | 11.38 | 11.00 | 11.09 | -1.60% | |
| 11.56 | 11.75 | 11.22 | 11.27 | -3.01% | |
| 11.53 | 11.88 | 11.42 | 11.62 | -1.78% | |
| 12.03 | 12.06 | 11.60 | 11.83 | -1.33% | |
| 12.12 | 12.12 | 11.79 | 11.99 | -1.72% | |
| 12.31 | 12.31 | 11.93 | 12.20 | -0.97% | |
| 12.46 | 12.57 | 11.93 | 12.32 | -1.12% | |
| 12.05 | 12.47 | 11.86 | 12.46 | +3.40% | |
| 12.31 | 12.35 | 12.01 | 12.05 | -2.11% | |
| 12.11 | 12.48 | 12.11 | 12.31 | +0.90% | |
| 12.36 | 12.53 | 12.16 | 12.20 | -3.17% | |
| 12.57 | 12.85 | 12.28 | 12.60 | +0.88% | |
| 12.20 | 12.80 | 12.20 | 12.49 | +4.00% | |
| 11.82 | 12.16 | 11.68 | 12.01 | +0.25% | |
| 11.86 | 12.10 | 11.65 | 11.98 | -0.17% | |
| 12.60 | 12.63 | 11.50 | 12.00 | -6.10% | |
| 12.98 | 13.16 | 12.67 | 12.78 | -0.78% | |
| 12.77 | 13.11 | 12.77 | 12.88 | +1.66% | |
| 12.47 | 12.88 | 12.43 | 12.67 | +1.77% | |
| 12.66 | 12.94 | 12.30 | 12.45 | -1.66% | |
| 12.60 | 13.10 | 12.39 | 12.66 | -0.31% | |
| 13.25 | 13.25 | 12.64 | 12.70 | -2.61% | |
| 13.20 | 13.40 | 12.99 | 13.04 | -1.66% | |
| 13.62 | 13.79 | 13.18 | 13.26 | -3.35% | |
| 13.87 | 14.15 | 13.47 | 13.72 | -0.36% | |
| 13.08 | 13.86 | 13.08 | 13.77 | +2.46% | |
| 13.64 | 13.88 | 13.40 | 13.44 | +2.36% | |
| 14.23 | 14.37 | 13.07 | 13.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XYF chart for longer ranges.