Paymentus Holdings, Inc. (PAY)
NYSE: PAY · Real-Time Price · USD
31.38
+0.24 (0.77%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Paymentus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 30.87 | 31.43 | 30.63 | 31.38 | 31.38 | 0.77% | 191,278 |
| Apr 24, 2025 | 30.35 | 31.31 | 30.24 | 31.14 | 31.14 | 3.15% | 148,213 |
| Apr 23, 2025 | 30.88 | 31.85 | 29.95 | 30.19 | 30.19 | 0.60% | 437,042 |
| Apr 22, 2025 | 28.79 | 30.04 | 28.48 | 30.01 | 30.01 | 5.89% | 275,857 |
| Apr 21, 2025 | 29.00 | 29.13 | 28.07 | 28.34 | 28.34 | -2.75% | 208,458 |
| Apr 17, 2025 | 29.13 | 29.76 | 28.81 | 29.14 | 29.14 | 0.10% | 296,248 |
| Apr 16, 2025 | 29.74 | 29.92 | 28.65 | 29.11 | 29.11 | -3.19% | 298,789 |
| Apr 15, 2025 | 28.26 | 30.19 | 28.00 | 30.07 | 30.07 | 7.39% | 796,336 |
| Apr 14, 2025 | 28.25 | 28.56 | 27.44 | 28.00 | 28.00 | 0.65% | 355,926 |
| Apr 11, 2025 | 26.45 | 27.95 | 26.02 | 27.82 | 27.82 | 5.10% | 606,335 |
| Apr 10, 2025 | 26.38 | 27.00 | 25.56 | 26.47 | 26.47 | -2.83% | 495,267 |
| Apr 9, 2025 | 24.11 | 27.58 | 23.88 | 27.24 | 27.24 | 11.78% | 541,940 |
| Apr 8, 2025 | 25.12 | 25.44 | 24.11 | 24.37 | 24.37 | 0.21% | 493,774 |
| Apr 7, 2025 | 23.12 | 25.13 | 22.65 | 24.32 | 24.32 | 0.79% | 694,175 |
| Apr 4, 2025 | 24.61 | 25.00 | 23.61 | 24.13 | 24.13 | -5.59% | 566,163 |
| Apr 3, 2025 | 25.48 | 26.75 | 24.94 | 25.56 | 25.56 | -7.09% | 343,104 |
| Apr 2, 2025 | 26.74 | 27.51 | 26.48 | 27.51 | 27.51 | 1.14% | 387,974 |
| Apr 1, 2025 | 26.17 | 27.23 | 25.83 | 27.20 | 27.20 | 4.21% | 404,590 |
| Mar 31, 2025 | 25.79 | 26.42 | 25.24 | 26.10 | 26.10 | -0.95% | 357,085 |
| Mar 28, 2025 | 27.00 | 27.01 | 26.03 | 26.35 | 26.35 | -2.23% | 240,108 |
| Mar 27, 2025 | 27.72 | 28.09 | 26.92 | 26.95 | 26.95 | -3.02% | 389,953 |
| Mar 26, 2025 | 28.50 | 28.50 | 27.37 | 27.79 | 27.79 | -1.91% | 227,902 |
| Mar 25, 2025 | 28.00 | 28.54 | 27.61 | 28.33 | 28.33 | 1.94% | 468,856 |
| Mar 24, 2025 | 27.29 | 27.93 | 27.12 | 27.79 | 27.79 | 1.83% | 420,388 |
| Mar 21, 2025 | 27.01 | 27.48 | 26.43 | 27.29 | 27.29 | -0.29% | 484,219 |
| Mar 20, 2025 | 27.45 | 27.94 | 27.25 | 27.37 | 27.37 | -1.62% | 333,110 |
| Mar 19, 2025 | 27.10 | 28.25 | 26.90 | 27.82 | 27.82 | 2.54% | 535,660 |
| Mar 18, 2025 | 28.12 | 28.21 | 26.97 | 27.13 | 27.13 | -4.34% | 415,358 |
| Mar 17, 2025 | 28.76 | 28.88 | 27.45 | 28.36 | 28.36 | -4.38% | 1,090,386 |
| Mar 14, 2025 | 29.25 | 30.09 | 29.10 | 29.66 | 29.66 | 1.51% | 484,170 |
| Mar 13, 2025 | 28.37 | 29.79 | 27.78 | 29.22 | 29.22 | 0.93% | 763,855 |
| Mar 12, 2025 | 31.48 | 31.67 | 27.67 | 28.95 | 28.95 | -5.85% | 810,970 |
| Mar 11, 2025 | 25.15 | 31.45 | 25.15 | 30.75 | 30.75 | 24.59% | 2,579,323 |
| Mar 10, 2025 | 25.97 | 26.03 | 24.50 | 24.68 | 24.68 | -6.37% | 872,030 |
| Mar 7, 2025 | 25.70 | 26.60 | 24.92 | 26.36 | 26.36 | 1.58% | 617,797 |
| Mar 6, 2025 | 25.60 | 26.14 | 25.11 | 25.95 | 25.95 | -0.19% | 407,442 |
| Mar 5, 2025 | 26.37 | 26.54 | 25.73 | 26.00 | 26.00 | -1.44% | 615,916 |
| Mar 4, 2025 | 26.30 | 26.93 | 25.41 | 26.38 | 26.38 | -2.26% | 414,175 |
| Mar 3, 2025 | 27.56 | 28.03 | 26.70 | 26.99 | 26.99 | -1.50% | 311,934 |
| Feb 28, 2025 | 27.02 | 27.90 | 26.63 | 27.40 | 27.40 | -0.36% | 292,286 |
| Feb 27, 2025 | 27.42 | 27.72 | 26.79 | 27.50 | 27.50 | 0.92% | 323,221 |
| Feb 26, 2025 | 26.73 | 27.71 | 26.73 | 27.25 | 27.25 | 2.99% | 528,808 |
| Feb 25, 2025 | 27.93 | 27.93 | 26.33 | 26.46 | 26.46 | -5.97% | 546,881 |
| Feb 24, 2025 | 27.49 | 28.31 | 26.36 | 28.14 | 28.14 | 2.59% | 453,506 |
| Feb 21, 2025 | 29.22 | 29.40 | 27.26 | 27.43 | 27.43 | -5.93% | 514,233 |
| Feb 20, 2025 | 32.22 | 32.64 | 29.13 | 29.16 | 29.16 | -10.47% | 526,882 |
| Feb 19, 2025 | 32.20 | 32.63 | 31.27 | 32.57 | 32.57 | 1.15% | 444,637 |
| Feb 18, 2025 | 31.33 | 32.22 | 31.11 | 32.20 | 32.20 | 3.40% | 316,757 |
| Feb 14, 2025 | 30.94 | 31.17 | 30.33 | 31.14 | 31.14 | 1.07% | 213,843 |
| Feb 13, 2025 | 30.48 | 30.91 | 30.04 | 30.81 | 30.81 | 2.16% | 219,832 |