PAYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	53.51	53.51	53.00	53.37	53.37	0.44%	49,735
Oct 12, 2026	52.72	53.37	52.72	53.13	53.13	0.43%	8,607
Oct 9, 2026	53.47	53.47	52.71	52.90	52.90	0.42%	38,126
Oct 8, 2026	52.31	52.85	52.24	52.68	52.68	1.33%	4,304
Oct 7, 2026	52.16	52.26	51.99	51.99	51.99	-0.21%	5,632
Oct 6, 2026	51.77	52.43	51.77	52.10	52.10	0.11%	8,698
Oct 5, 2026	51.45	52.09	51.45	52.05	52.05	0.10%	4,745
Oct 2, 2026	51.47	52.29	51.47	51.99	51.99	0.14%	13,501
Oct 1, 2026	52.57	52.57	51.56	51.92	51.92	-0.25%	51,744
Sep 30, 2026	53.05	53.05	52.05	52.05	52.05	-0.49%	13,706
Sep 29, 2026	52.52	52.84	52.37	52.69	52.31	-0.38%	20,908
Sep 28, 2026	52.87	53.11	52.85	52.89	52.50	-0.34%	15,320
Sep 25, 2026	53.64	53.64	52.70	53.07	52.68	-0.24%	6,750
Sep 24, 2026	53.20	53.39	53.20	53.20	52.81	-0.30%	19,695
Sep 23, 2026	53.41	53.74	53.36	53.36	52.97	-1.04%	12,877
Sep 22, 2026	54.06	54.06	53.82	53.92	53.53	-0.55%	18,943
Sep 21, 2026	54.98	54.98	54.14	54.22	53.83	-0.07%	16,663
Sep 18, 2026	53.65	54.60	53.65	54.26	53.86	-0.58%	7,725
Sep 17, 2026	54.47	54.69	54.44	54.58	54.18	0.14%	32,356
Sep 16, 2026	55.06	55.06	54.29	54.50	54.10	-1.03%	23,003
Sep 15, 2026	55.15	55.25	54.99	55.07	54.67	-0.45%	26,982
Sep 14, 2026	54.81	55.62	54.81	55.32	54.91	0.49%	16,028
Sep 11, 2026	55.40	55.40	54.97	55.05	54.65	0.25%	8,034
Sep 10, 2026	55.01	55.07	54.87	54.91	54.51	-0.07%	13,257
Sep 9, 2026	55.08	55.08	54.83	54.95	54.55	-0.62%	16,940
Sep 8, 2026	55.36	55.51	55.29	55.29	54.89	-0.52%	21,686
Sep 4, 2026	55.82	55.85	55.54	55.58	55.18	-0.78%	16,143
Sep 3, 2026	55.91	56.18	55.90	56.02	55.61	0.33%	13,109
Sep 2, 2026	55.62	56.04	55.62	55.83	55.43	0.31%	16,335
Sep 1, 2026	55.97	56.47	55.50	55.66	55.25	0.48%	28,879
Aug 31, 2026	56.00	56.00	55.22	55.40	54.99	-0.54%	13,602
Aug 28, 2026	56.20	56.20	56.00	56.02	55.29	0.01%	11,079
Aug 27, 2026	56.15	56.60	56.00	56.01	55.29	-0.69%	12,092
Aug 26, 2026	56.44	56.56	56.40	56.40	55.67	-0.06%	5,983
Aug 25, 2026	56.99	56.99	56.18	56.43	55.70	-0.08%	8,396
Aug 24, 2026	56.54	56.75	56.15	56.48	55.75	0.59%	13,663
Aug 21, 2026	56.53	56.53	55.94	56.15	55.42	-0.58%	80,847
Aug 20, 2026	56.50	56.73	56.40	56.48	55.75	0.10%	19,595
Aug 19, 2026	56.94	56.94	56.36	56.42	55.69	0.26%	10,903
Aug 18, 2026	56.47	56.49	56.20	56.28	55.55	0.89%	25,834
Aug 17, 2026	55.99	56.01	55.76	55.78	55.06	-0.63%	19,043
Aug 14, 2026	56.03	56.16	56.03	56.13	55.41	0.22%	2,085
Aug 13, 2026	56.09	56.63	55.93	56.01	55.28	0.92%	11,984
Aug 12, 2026	55.39	55.60	55.24	55.50	54.78	0.32%	13,880
Aug 11, 2026	55.65	55.65	55.29	55.32	54.61	0.28%	6,419
Aug 10, 2026	54.89	55.32	54.89	55.17	54.45	-0.64%	7,356
Aug 7, 2026	56.04	56.04	55.30	55.52	54.80	0.69%	5,236
Aug 6, 2026	55.08	55.43	55.08	55.14	54.43	-0.20%	9,346
Aug 5, 2026	55.95	55.95	54.97	55.25	54.53	-0.27%	13,748
Aug 4, 2026	55.08	55.58	54.91	55.40	54.68	-0.31%	13,105