PAYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	54.37	54.42	54.37	54.42	54.42	-0.37%	3,139
Mar 10, 2026	54.83	55.01	54.60	54.62	54.62	-0.46%	10,466
Mar 9, 2026	54.45	54.87	54.43	54.87	54.87	-0.13%	7,544
Mar 6, 2026	54.33	54.95	54.33	54.95	54.95	-0.17%	18,343
Mar 5, 2026	55.22	55.22	54.79	55.04	55.04	-1.07%	4,563
Mar 4, 2026	55.61	55.72	55.34	55.63	55.63	-0.15%	8,217
Mar 3, 2026	55.63	55.88	55.22	55.72	55.72	-1.05%	7,430
Mar 2, 2026	56.32	56.42	56.25	56.31	56.31	0.40%	9,049
Feb 27, 2026	55.95	56.12	55.76	56.08	56.08	-0.60%	20,243
Feb 26, 2026	56.33	56.50	56.19	56.42	56.09	0.46%	18,454
Feb 25, 2026	56.07	56.23	56.07	56.16	55.83	0.11%	9,631
Feb 24, 2026	55.98	56.14	55.95	56.10	55.77	0.13%	4,766
Feb 23, 2026	56.03	56.05	55.84	56.03	55.70	0.23%	4,175
Feb 20, 2026	55.65	55.90	55.62	55.90	55.57	0.40%	8,838
Feb 19, 2026	55.76	55.76	55.56	55.67	55.34	-0.11%	1,490
Feb 18, 2026	55.80	55.86	55.58	55.73	55.40	-0.04%	15,805
Feb 17, 2026	55.83	55.83	55.54	55.76	55.43	-0.28%	2,345
Feb 13, 2026	55.65	56.12	55.65	55.91	55.58	0.82%	1,610
Feb 12, 2026	55.89	56.04	55.45	55.45	55.13	-0.57%	10,090
Feb 11, 2026	55.65	55.90	55.65	55.77	55.44	0.44%	24,414
Feb 10, 2026	55.33	55.69	55.33	55.52	55.20	0.47%	33,072
Feb 9, 2026	55.17	55.26	55.15	55.26	54.94	-0.19%	13,657
Feb 6, 2026	55.35	55.43	55.28	55.37	55.04	1.13%	11,912
Feb 5, 2026	54.93	54.93	54.65	54.75	54.43	-0.23%	5,998
Feb 4, 2026	54.86	54.90	54.86	54.88	54.56	1.57%	909
Feb 3, 2026	53.99	54.05	53.89	54.03	53.72	1.29%	1,478
Feb 2, 2026	53.36	53.45	53.16	53.34	53.03	0.68%	2,141
Jan 30, 2026	52.71	53.00	52.60	52.98	52.67	-0.39%	12,549
Jan 29, 2026	52.63	53.33	52.63	53.19	52.59	0.65%	2,454
Jan 28, 2026	52.98	52.98	52.69	52.85	52.25	-0.44%	988
Jan 27, 2026	52.86	53.08	52.86	53.08	52.48	0.95%	633
Jan 26, 2026	52.80	52.80	52.35	52.58	51.99	0.53%	4,042
Jan 23, 2026	52.15	52.32	52.00	52.31	51.72	0.27%	6,802
Jan 22, 2026	52.15	52.33	52.15	52.17	51.58	-0.11%	2,120
Jan 21, 2026	51.88	52.24	51.88	52.22	51.64	0.92%	3,330
Jan 20, 2026	51.92	51.92	51.75	51.75	51.17	-0.31%	7,316
Jan 16, 2026	51.84	51.91	51.83	51.91	51.33	0.29%	727
Jan 15, 2026	51.67	51.82	51.67	51.76	51.18	0.19%	848
Jan 14, 2026	51.69	51.69	51.66	51.66	51.08	1.27%	250
Jan 13, 2026	50.88	51.06	50.88	51.02	50.44	0.31%	1,265
Jan 12, 2026	50.88	50.90	50.74	50.86	50.29	-0.06%	4,760
Jan 9, 2026	50.92	51.00	50.89	50.89	50.31	0.04%	8,473
Jan 8, 2026	50.85	50.92	50.85	50.87	50.29	0.90%	3,908
Jan 7, 2026	50.20	50.52	50.20	50.41	49.84	-0.54%	3,851
Jan 6, 2026	50.79	50.85	50.60	50.69	50.12	-0.09%	3,290
Jan 5, 2026	50.32	50.73	50.32	50.73	50.16	0.01%	1,137
Jan 2, 2026	50.65	50.73	50.64	50.73	50.16	0.28%	999
Dec 31, 2025	50.59	50.67	50.53	50.58	50.02	-1.18%	1,039
Dec 30, 2025	51.20	51.20	51.19	51.19	50.21	0.35%	233
Dec 29, 2025	51.20	51.27	51.01	51.01	50.03	-0.23%	1,452