PAYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	52.05	52.73	52.05	52.40	52.40	-0.02%	5,612
Jun 2, 2026	52.15	52.44	52.01	52.41	52.41	0.19%	3,150
Jun 1, 2026	52.28	52.47	52.18	52.32	52.32	-0.85%	10,491
May 29, 2026	53.00	53.11	52.22	52.76	52.76	-0.71%	55,304
May 28, 2026	54.46	54.46	53.62	53.63	53.14	-0.38%	4,683
May 27, 2026	54.23	54.24	53.80	53.83	53.34	-0.36%	3,810
May 26, 2026	54.26	54.30	54.03	54.03	53.53	-0.89%	8,668
May 22, 2026	54.36	54.51	54.26	54.51	54.01	0.75%	3,588
May 21, 2026	54.40	54.40	53.67	54.10	53.61	0.54%	7,823
May 20, 2026	54.01	54.01	53.74	53.81	53.32	0.12%	4,444
May 19, 2026	53.59	53.84	53.59	53.74	53.25	-0.55%	8,079
May 18, 2026	52.81	54.04	52.81	54.04	53.55	2.39%	6,867
May 15, 2026	53.04	53.06	52.70	52.78	52.29	-0.53%	1,241
May 14, 2026	53.16	53.24	53.06	53.06	52.57	0.58%	7,092
May 13, 2026	52.89	53.59	52.68	52.75	52.27	-1.13%	16,916
May 12, 2026	52.90	53.46	52.90	53.35	52.87	0.90%	2,722
May 11, 2026	52.95	53.05	52.39	52.88	52.40	0.11%	6,047
May 8, 2026	53.12	53.12	52.82	52.82	52.34	-0.49%	8,954
May 7, 2026	53.33	53.33	53.00	53.08	52.60	-0.85%	11,806
May 6, 2026	53.71	53.71	53.43	53.54	53.05	0.07%	4,155
May 5, 2026	54.06	54.06	53.28	53.50	53.01	0.19%	14,725
May 4, 2026	53.94	53.94	53.30	53.40	52.91	-0.88%	12,580
May 1, 2026	54.07	54.15	53.79	53.88	53.38	-0.19%	19,036
Apr 30, 2026	53.94	54.02	53.45	53.98	53.49	1.22%	7,748
Apr 29, 2026	53.68	53.84	53.44	53.51	52.84	-0.63%	6,121
Apr 28, 2026	53.53	54.17	53.53	53.85	53.18	0.79%	4,866
Apr 27, 2026	54.03	54.03	53.43	53.43	52.76	-0.34%	8,114
Apr 24, 2026	54.19	54.19	53.51	53.61	52.94	-0.59%	12,007
Apr 23, 2026	54.23	54.23	53.62	53.93	53.26	0.90%	12,171
Apr 22, 2026	53.10	53.95	53.10	53.45	52.78	-0.34%	15,421
Apr 21, 2026	55.40	55.40	53.64	53.64	52.97	-1.12%	13,089
Apr 20, 2026	54.72	54.72	54.22	54.24	53.57	-0.18%	46,123
Apr 17, 2026	54.28	54.67	54.03	54.34	53.66	0.41%	52,084
Apr 16, 2026	54.37	54.37	53.90	54.12	53.44	0.22%	15,763
Apr 15, 2026	54.76	54.88	54.00	54.00	53.33	-0.90%	45,091
Apr 14, 2026	54.13	57.13	54.12	54.49	53.81	0.04%	74,033
Apr 13, 2026	54.42	54.47	54.21	54.47	53.79	-0.06%	2,755
Apr 10, 2026	55.60	55.60	54.39	54.50	53.82	-0.56%	8,557
Apr 9, 2026	54.73	54.92	54.73	54.81	54.13	0.31%	25,471
Apr 8, 2026	54.20	54.64	54.20	54.64	53.96	0.68%	1,609
Apr 7, 2026	54.43	54.43	54.17	54.27	53.59	-0.22%	6,551
Apr 6, 2026	54.50	54.56	54.30	54.39	53.71	-0.01%	4,632
Apr 2, 2026	54.12	54.40	54.12	54.40	53.72	0.46%	8,222
Apr 1, 2026	54.33	54.33	53.94	54.15	53.47	0.99%	9,675
Mar 31, 2026	53.44	54.88	53.31	53.62	52.95	-0.03%	39,442
Mar 30, 2026	54.43	54.55	54.21	54.21	52.97	0.54%	6,126
Mar 27, 2026	54.05	54.56	53.91	53.91	52.68	-0.24%	2,293
Mar 26, 2026	53.99	54.33	53.99	54.04	52.81	0.12%	5,914
Mar 25, 2026	54.18	54.18	53.97	53.97	52.74	0.45%	1,830
Mar 24, 2026	54.02	54.19	53.73	53.73	52.50	-0.09%	9,143