PAYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	55.89	56.04	55.45	55.45	55.45	-0.57%	10,090
Feb 11, 2026	55.65	55.90	55.65	55.77	55.77	0.44%	24,414
Feb 10, 2026	55.33	55.69	55.33	55.52	55.52	0.47%	33,072
Feb 9, 2026	55.17	55.26	55.15	55.26	55.26	-0.19%	13,657
Feb 6, 2026	55.35	55.43	55.28	55.37	55.37	1.13%	11,912
Feb 5, 2026	54.93	54.93	54.65	54.75	54.75	-0.23%	5,998
Feb 4, 2026	54.86	54.90	54.86	54.88	54.88	1.57%	909
Feb 3, 2026	53.99	54.05	53.89	54.03	54.03	1.29%	1,478
Feb 2, 2026	53.36	53.45	53.16	53.34	53.34	0.68%	2,141
Jan 30, 2026	52.71	53.00	52.60	52.98	52.98	-0.39%	12,549
Jan 29, 2026	52.63	53.33	52.63	53.19	52.90	0.65%	2,454
Jan 28, 2026	52.98	52.98	52.69	52.85	52.56	-0.44%	988
Jan 27, 2026	52.86	53.08	52.86	53.08	52.79	0.95%	633
Jan 26, 2026	52.80	52.80	52.35	52.58	52.30	0.53%	4,042
Jan 23, 2026	52.15	52.32	52.00	52.31	52.02	0.27%	6,802
Jan 22, 2026	52.15	52.33	52.15	52.17	51.88	-0.11%	2,120
Jan 21, 2026	51.88	52.24	51.88	52.22	51.94	0.92%	3,330
Jan 20, 2026	51.92	51.92	51.75	51.75	51.47	-0.31%	7,316
Jan 16, 2026	51.84	51.91	51.83	51.91	51.63	0.29%	727
Jan 15, 2026	51.67	51.82	51.67	51.76	51.48	0.19%	848
Jan 14, 2026	51.69	51.69	51.66	51.66	51.38	1.27%	250
Jan 13, 2026	50.88	51.06	50.88	51.02	50.74	0.31%	1,265
Jan 12, 2026	50.88	50.90	50.74	50.86	50.58	-0.06%	4,760
Jan 9, 2026	50.92	51.00	50.89	50.89	50.61	0.04%	8,473
Jan 8, 2026	50.85	50.92	50.85	50.87	50.59	0.90%	3,908
Jan 7, 2026	50.20	50.52	50.20	50.41	50.14	-0.54%	3,851
Jan 6, 2026	50.79	50.85	50.60	50.69	50.41	-0.09%	3,290
Jan 5, 2026	50.32	50.73	50.32	50.73	50.46	0.01%	1,137
Jan 2, 2026	50.65	50.73	50.64	50.73	50.45	0.28%	999
Dec 31, 2025	50.59	50.67	50.53	50.58	50.31	-1.18%	1,039
Dec 30, 2025	51.20	51.20	51.19	51.19	50.50	0.35%	233
Dec 29, 2025	51.20	51.27	51.01	51.01	50.33	-0.23%	1,452
Dec 26, 2025	51.50	51.60	51.09	51.13	50.44	0.03%	1,947
Dec 24, 2025	51.01	51.12	51.01	51.12	50.43	0.36%	583
Dec 23, 2025	50.99	50.99	50.93	50.93	50.25	0.18%	1,365
Dec 22, 2025	50.73	50.91	50.73	50.84	50.16	0.50%	3,437
Dec 19, 2025	50.60	50.82	50.59	50.59	49.91	-0.14%	637
Dec 18, 2025	50.87	50.92	50.62	50.66	49.98	-0.37%	3,058
Dec 17, 2025	50.79	50.85	50.78	50.85	50.17	0.59%	520
Dec 16, 2025	50.71	50.71	50.49	50.55	49.87	-0.90%	1,486
Dec 15, 2025	50.40	51.07	50.40	51.01	50.33	0.59%	9,730
Dec 12, 2025	50.72	50.74	50.71	50.71	50.03	0.19%	690
Dec 11, 2025	50.66	50.71	50.62	50.62	49.94	0.59%	1,806
Dec 10, 2025	50.24	50.35	50.24	50.32	49.64	0.54%	1,818
Dec 9, 2025	50.27	50.27	50.05	50.05	49.38	0.06%	3,016
Dec 8, 2025	50.14	50.25	50.02	50.02	49.35	-0.38%	1,645
Dec 5, 2025	50.81	50.81	50.21	50.21	49.53	-0.56%	3,470
Dec 4, 2025	50.74	50.74	50.49	50.49	49.82	-0.42%	40,200
Dec 3, 2025	50.73	50.77	50.69	50.70	50.02	0.54%	951
Dec 2, 2025	50.44	50.44	50.34	50.43	49.76	-0.53%	2,217