Paymentus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	32.76	32.76	31.63	31.95	31.95	-1.18%	468,852
Oct 7, 2025	33.13	33.54	32.31	32.33	32.33	-2.03%	1,018,791
Oct 6, 2025	32.66	33.30	32.31	33.00	33.00	1.60%	742,575
Oct 3, 2025	30.96	32.91	30.89	32.48	32.48	4.57%	968,692
Oct 2, 2025	30.98	31.33	30.65	31.06	31.06	1.34%	1,018,103
Oct 1, 2025	30.46	30.89	30.26	30.65	30.65	0.16%	775,082
Sep 30, 2025	31.20	31.24	30.00	30.60	30.60	-1.51%	651,210
Sep 29, 2025	31.55	31.65	30.86	31.07	31.07	-0.58%	1,102,139
Sep 26, 2025	31.12	31.46	30.64	31.25	31.25	0.77%	963,156
Sep 25, 2025	31.39	31.75	30.87	31.01	31.01	-2.08%	393,859
Sep 24, 2025	32.60	32.72	31.65	31.67	31.67	-2.16%	597,139
Sep 23, 2025	33.69	33.69	32.07	32.37	32.37	-4.57%	1,110,536
Sep 22, 2025	34.14	34.32	33.12	33.92	33.92	-1.82%	696,009
Sep 19, 2025	34.87	35.13	34.22	34.55	34.55	-0.03%	1,882,977
Sep 18, 2025	35.52	35.69	34.02	34.56	34.56	-1.62%	1,058,955
Sep 17, 2025	33.21	35.37	33.21	35.13	35.13	6.23%	1,404,668
Sep 16, 2025	32.36	33.09	32.01	33.07	33.07	2.80%	721,118
Sep 15, 2025	32.99	33.09	31.84	32.17	32.17	-1.80%	963,497
Sep 12, 2025	33.13	33.46	32.75	32.76	32.76	-0.43%	1,017,022
Sep 11, 2025	35.07	35.07	32.52	32.90	32.90	-6.45%	1,385,262
Sep 10, 2025	35.35	35.97	34.89	35.17	35.17	-1.32%	1,154,783
Sep 9, 2025	35.70	35.93	35.21	35.64	35.64	-0.25%	451,528
Sep 8, 2025	36.98	37.20	35.69	35.73	35.73	-3.12%	901,306
Sep 5, 2025	36.93	37.24	35.78	36.88	36.88	-0.46%	1,020,967
Sep 4, 2025	37.54	37.97	36.01	37.05	37.05	-2.55%	1,117,037
Sep 3, 2025	37.53	38.09	37.11	38.02	38.02	1.20%	592,563
Sep 2, 2025	38.35	38.66	37.45	37.57	37.57	-3.49%	621,598
Aug 29, 2025	38.86	39.25	38.54	38.93	38.93	0.54%	848,100
Aug 28, 2025	38.25	39.38	38.12	38.72	38.72	1.36%	861,068
Aug 27, 2025	38.21	38.31	37.58	38.20	38.20	-0.18%	976,382
Aug 26, 2025	37.76	38.40	37.51	38.27	38.27	1.24%	685,853
Aug 25, 2025	38.54	38.88	37.53	37.80	37.80	-1.92%	834,388
Aug 22, 2025	37.33	38.63	37.01	38.54	38.54	3.74%	1,080,775
Aug 21, 2025	36.88	37.22	36.47	37.15	37.15	-0.19%	1,105,765
Aug 20, 2025	37.06	37.28	36.39	37.22	37.22	0.43%	316,457
Aug 19, 2025	37.41	37.41	36.47	37.06	37.06	-1.12%	475,551
Aug 18, 2025	37.45	37.78	36.87	37.48	37.48	0.08%	489,179
Aug 15, 2025	37.47	37.91	37.19	37.45	37.45	0.46%	482,956
Aug 14, 2025	36.40	37.34	35.91	37.28	37.28	1.17%	529,206
Aug 13, 2025	35.70	36.96	35.65	36.85	36.85	3.25%	560,282
Aug 12, 2025	34.45	35.77	34.12	35.69	35.69	4.45%	739,692
Aug 11, 2025	33.84	34.20	33.21	34.17	34.17	0.77%	562,888
Aug 8, 2025	33.80	34.13	33.50	33.91	33.91	0.59%	944,855
Aug 7, 2025	34.34	34.49	32.83	33.71	33.71	-1.29%	1,075,191
Aug 6, 2025	33.20	34.44	32.90	34.15	34.15	3.96%	1,383,476
Aug 5, 2025	30.99	33.33	29.70	32.85	32.85	12.00%	2,522,780
Aug 4, 2025	28.64	29.80	28.26	29.33	29.33	3.68%	1,542,464
Aug 1, 2025	27.62	28.42	27.32	28.29	28.29	1.47%	1,033,497
Jul 31, 2025	27.83	28.48	27.65	27.88	27.88	0.25%	527,297
Jul 30, 2025	28.25	28.44	27.76	27.81	27.81	-1.42%	386,096