Advertisement
Advertisement
U.S. Markets close in 3 hrs 43 mins
Advertisement
Advertisement
Advertisement
Advertisement

Paymentus Holdings, Inc. (PAY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.77-0.13 (-1.31%)
As of 12:14PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20229.779.779.519.779.7723,120
Sep 28, 20229.429.919.429.909.9075,900
Sep 27, 20229.539.679.329.449.44103,600
Sep 26, 20229.299.869.219.389.38250,000
Sep 23, 20229.669.739.399.689.68263,500
Sep 22, 202210.2210.229.809.839.83222,300
Sep 21, 202210.7110.8410.1910.2210.22264,100
Sep 20, 202210.9911.0110.6310.7310.73126,000
Sep 19, 202211.2411.3910.9011.0711.07179,000
Sep 16, 202212.0212.0211.3711.3711.37290,300
Sep 15, 202212.6113.1812.1012.2612.26691,400
Sep 14, 202212.4512.8512.1112.6712.67298,600
Sep 13, 202212.5012.7612.2512.3812.38426,900
Sep 12, 202212.5012.9612.3912.9212.92330,100
Sep 09, 202212.1912.4912.1912.4612.46217,500
Sep 08, 202211.2412.1311.2412.0112.01329,600
Sep 07, 202211.7412.0611.6412.0612.06173,900
Sep 06, 202211.5511.9111.2211.6811.68301,200
Sep 02, 202211.8011.8011.2911.4211.42329,400
Sep 01, 202211.5911.6511.0311.6011.60273,600
Aug 31, 202211.7212.0711.4411.9111.91641,800
Aug 30, 202211.9311.9711.5111.6011.60173,000
Aug 29, 202211.6011.9511.3011.7811.78196,200
Aug 26, 202212.2512.4311.7011.8311.83373,300
Aug 25, 202211.8012.2311.6512.2312.23306,400
Aug 24, 202211.3911.7411.1111.7211.72269,400
Aug 23, 202210.9211.3610.7811.2911.29311,000
Aug 22, 202210.6211.1110.5011.0411.04397,100
Aug 19, 202211.1611.2110.7010.8410.84197,500
Aug 18, 202211.0811.4711.0211.3511.35189,800
Aug 17, 202211.3311.4811.0711.2311.23199,700
Aug 16, 202211.2411.8711.0011.4811.48287,900
Aug 15, 202211.1311.5011.0311.3311.33230,800
Aug 12, 202211.1311.5211.0211.2511.25436,000
Aug 11, 202211.3311.5710.8211.0911.09485,700
Aug 10, 202211.3811.4710.9311.1611.16613,700
Aug 09, 202212.8312.8310.9011.0611.061,226,000
Aug 08, 202213.0513.2112.7112.9012.90367,200
Aug 05, 202212.9013.1512.7213.1113.11652,200
Aug 04, 202214.9614.9612.7112.9712.972,079,000
Aug 03, 202216.7618.2516.6418.1118.11402,400
Aug 02, 202214.7916.7514.7916.6216.62243,200
Aug 01, 202214.4015.0614.0214.9514.95121,800
Jul 29, 202214.6514.9114.2114.5514.55473,100
Jul 28, 202214.2914.9714.0314.6514.65410,300
Jul 27, 202213.7514.4913.7114.2214.2289,400
Jul 26, 202213.7913.9113.3013.4213.4293,500
Jul 25, 202213.9213.9813.3013.9013.90251,100
Jul 22, 202214.3414.3413.7513.9113.91100,900
Jul 21, 202214.1214.7814.1214.2314.23152,400
Jul 20, 202213.7514.8613.6214.1014.10414,300
Jul 19, 202213.6014.1313.6013.9713.9739,800
Jul 18, 202213.6614.2113.3013.6013.6037,100
Jul 15, 202213.2713.6513.0913.5013.5029,200
Jul 14, 202212.9313.2912.5013.0113.0159,600
Jul 13, 202212.8913.4112.8813.2113.2119,800
Jul 12, 202213.4013.4312.8713.3013.3051,000
Jul 11, 202213.9014.1713.2313.3513.3558,100
Jul 08, 202214.1514.4513.8114.2114.2141,700
Jul 07, 202214.3414.5014.0514.3514.3571,800
Jul 06, 202214.2614.3814.0014.0614.0654,300
Jul 05, 202213.4714.3113.2114.1614.1657,200
Jul 01, 202213.4313.9413.3513.6613.6651,900
Jun 30, 202213.2714.6912.8013.3713.37270,600
Jun 29, 202213.7113.7413.0713.3813.3898,500
Jun 28, 202214.3114.4013.7413.8113.8146,200
Jun 27, 202214.4214.7413.9014.2214.22150,600
Jun 24, 202214.4114.7114.2514.2514.25114,000
Jun 23, 202213.5514.2413.4214.2114.2174,100
Jun 22, 202213.5013.9413.3613.4913.4983,000
Jun 21, 202213.3113.9813.3113.7813.78110,900
Jun 17, 202212.9813.6912.9113.1413.14291,700
Jun 16, 202212.9513.2812.4812.7712.77138,800
Jun 15, 202213.0713.6512.8513.2913.29118,600
Jun 14, 202212.6113.3912.2012.7412.74201,100
Jun 13, 202213.0313.4812.3112.5412.54269,000
Jun 10, 202214.2814.5013.4713.5113.51112,200
Jun 09, 202214.8715.0314.4414.6814.68116,200
Jun 08, 202214.8215.2514.7615.0515.0577,900
Jun 07, 202214.6815.0314.4814.8814.88158,600
Jun 06, 202215.6815.8214.7614.9014.90164,800
Jun 03, 202215.6215.6614.9215.4415.44171,900
Jun 02, 202215.1316.1215.0015.7915.79133,500
Jun 01, 202215.3215.5915.1615.2815.28168,200
May 31, 202215.7315.7315.1815.1915.19201,800
May 27, 202214.8915.7414.7915.5715.57297,400
May 26, 202214.2515.0814.1414.7714.77107,300
May 25, 202213.5714.4013.5314.2614.2693,800
May 24, 202214.5714.5713.2513.6113.61241,000
May 23, 202215.0215.4514.3514.8514.8595,300
May 20, 202215.1415.2014.1915.0315.03124,300
May 19, 202214.7015.6714.7014.9614.96263,400
May 18, 202214.6415.3914.6214.8114.81410,500
May 17, 202214.1915.0013.9414.9514.95274,500
May 16, 202213.6514.3413.4913.7613.76400,700
May 13, 202213.2313.9713.0013.7313.73309,300
May 12, 202211.7312.9111.5712.7712.77217,800
May 11, 202212.5012.9711.8812.0112.01152,700
May 10, 202214.4314.4312.5412.7712.77298,400
May 09, 202213.6514.6213.5014.1214.12253,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement