PAYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	53.92	53.92	53.43	53.92	-	-	1,327
Sep 22, 2026	54.06	54.06	53.82	53.92	53.92	-0.55%	18,942
Sep 21, 2026	54.98	54.98	54.14	54.22	54.22	-0.07%	16,663
Sep 18, 2026	53.65	54.60	53.65	54.26	54.26	-0.58%	7,724
Sep 17, 2026	54.47	54.69	54.44	54.58	54.58	0.14%	32,356
Sep 16, 2026	55.06	55.06	54.29	54.50	54.50	-1.03%	23,003
Sep 15, 2026	55.15	55.25	54.99	55.07	55.07	-0.45%	26,982
Sep 14, 2026	54.81	55.62	54.81	55.32	55.32	0.49%	16,028
Sep 11, 2026	55.40	55.40	54.97	55.05	55.05	0.25%	8,034
Sep 10, 2026	55.01	55.07	54.87	54.91	54.91	-0.07%	13,257
Sep 9, 2026	55.08	55.08	54.83	54.95	54.95	-0.62%	16,940
Sep 8, 2026	55.36	55.51	55.29	55.29	55.29	-0.52%	21,686
Sep 4, 2026	55.82	55.85	55.54	55.58	55.58	-0.78%	16,143
Sep 3, 2026	55.91	56.18	55.90	56.02	56.02	0.33%	13,109
Sep 2, 2026	55.62	56.04	55.62	55.83	55.83	0.31%	16,335
Sep 1, 2026	55.97	56.47	55.50	55.66	55.66	0.48%	28,879
Aug 31, 2026	56.00	56.00	55.22	55.40	55.39	-0.54%	13,602
Aug 28, 2026	56.20	56.20	56.00	56.02	55.70	0.01%	11,079
Aug 27, 2026	56.15	56.60	56.00	56.01	55.69	-0.69%	12,092
Aug 26, 2026	56.44	56.56	56.40	56.40	56.08	-0.06%	5,983
Aug 25, 2026	56.99	56.99	56.18	56.43	56.11	-0.08%	8,396
Aug 24, 2026	56.54	56.75	56.15	56.48	56.16	0.59%	13,663
Aug 21, 2026	56.53	56.53	55.94	56.15	55.83	-0.58%	80,847
Aug 20, 2026	56.50	56.73	56.40	56.48	56.16	0.10%	19,595
Aug 19, 2026	56.94	56.94	56.36	56.42	56.10	0.26%	10,903
Aug 18, 2026	56.47	56.49	56.20	56.28	55.96	0.89%	25,834
Aug 17, 2026	55.99	56.01	55.76	55.78	55.46	-0.63%	19,043
Aug 14, 2026	56.03	56.16	56.03	56.13	55.81	0.22%	2,085
Aug 13, 2026	56.09	56.63	55.93	56.01	55.69	0.92%	11,984
Aug 12, 2026	55.39	55.60	55.24	55.50	55.18	0.32%	13,880
Aug 11, 2026	55.65	55.65	55.29	55.32	55.01	0.28%	6,419
Aug 10, 2026	54.89	55.32	54.89	55.17	54.85	-0.64%	7,356
Aug 7, 2026	56.04	56.04	55.30	55.52	55.21	0.69%	5,236
Aug 6, 2026	55.08	55.43	55.08	55.14	54.83	-0.20%	9,346
Aug 5, 2026	55.95	55.95	54.97	55.25	54.93	-0.27%	13,748
Aug 4, 2026	55.08	55.58	54.91	55.40	55.08	-0.31%	13,105
Aug 3, 2026	55.32	55.89	55.32	55.57	55.26	-0.05%	17,111
Jul 31, 2026	56.14	56.14	54.94	55.60	55.29	-0.17%	16,541
Jul 30, 2026	56.26	56.26	55.58	56.02	55.38	-1.24%	19,463
Jul 29, 2026	56.86	57.20	56.72	56.72	56.07	-0.31%	14,562
Jul 28, 2026	56.93	57.87	56.90	56.90	56.25	1.52%	23,347
Jul 27, 2026	56.17	56.44	56.05	56.05	55.41	0.34%	13,950
Jul 24, 2026	54.66	56.05	54.66	55.86	55.22	1.19%	12,761
Jul 23, 2026	55.04	55.38	55.04	55.20	54.57	-0.34%	5,453
Jul 22, 2026	55.45	55.50	55.39	55.39	54.76	0.63%	8,285
Jul 21, 2026	55.08	55.96	54.81	55.05	54.42	-0.10%	29,810
Jul 20, 2026	55.35	55.38	55.10	55.10	54.47	-0.74%	2,155
Jul 17, 2026	56.03	56.03	55.33	55.51	54.87	-0.13%	15,451
Jul 16, 2026	54.90	55.70	54.90	55.58	54.94	2.13%	10,312
Jul 15, 2026	54.45	54.58	54.36	54.42	53.80	0.14%	3,163