Paymentus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	33.75	34.04	32.33	32.67	32.67	-5.22%	832,217
Jun 12, 2025	35.04	35.39	34.00	34.47	34.47	-2.21%	519,340
Jun 11, 2025	35.69	35.79	34.82	35.25	35.25	-1.15%	697,115
Jun 10, 2025	36.16	36.27	35.54	35.66	35.66	-1.44%	255,436
Jun 9, 2025	37.00	37.00	35.80	36.18	36.18	-0.77%	434,695
Jun 6, 2025	36.27	36.78	35.83	36.46	36.46	1.82%	618,311
Jun 5, 2025	38.17	38.17	34.95	35.81	35.81	-6.21%	1,323,685
Jun 4, 2025	38.69	38.92	37.90	38.18	38.18	-1.39%	742,144
Jun 3, 2025	39.77	40.02	37.34	38.72	38.72	-2.52%	1,170,295
Jun 2, 2025	38.18	39.75	37.50	39.72	39.72	4.01%	878,254
May 30, 2025	38.33	39.10	37.31	38.19	38.19	-0.10%	776,927
May 29, 2025	37.15	38.42	36.49	38.23	38.23	3.72%	665,883
May 28, 2025	37.45	37.46	36.71	36.86	36.86	-1.58%	325,058
May 27, 2025	37.52	37.72	36.73	37.45	37.45	0.78%	477,368
May 23, 2025	37.29	38.29	36.29	37.16	37.16	-2.00%	559,210
May 22, 2025	38.51	38.69	37.08	37.92	37.92	-1.91%	779,961
May 21, 2025	39.03	39.57	38.50	38.66	38.66	-2.13%	320,368
May 20, 2025	39.52	39.86	38.41	39.50	39.50	-0.85%	454,229
May 19, 2025	37.50	40.03	35.39	39.84	39.84	2.34%	1,263,487
May 16, 2025	39.03	40.43	38.23	38.93	38.93	0.78%	1,366,039
May 15, 2025	38.12	38.69	37.30	38.63	38.63	0.89%	322,141
May 14, 2025	38.21	38.50	37.94	38.29	38.29	0.31%	291,099
May 13, 2025	38.46	38.88	37.87	38.17	38.17	-0.08%	418,884
May 12, 2025	38.00	38.73	37.63	38.20	38.20	3.66%	557,047
May 9, 2025	37.00	37.39	36.44	36.85	36.85	-0.30%	405,596
May 8, 2025	35.89	37.03	35.51	36.96	36.96	4.64%	606,963
May 7, 2025	35.00	35.73	34.78	35.32	35.32	0.68%	767,658
May 6, 2025	34.50	36.19	33.46	35.08	35.08	2.78%	1,083,305
May 5, 2025	34.24	34.81	34.13	34.13	34.13	-1.24%	415,699
May 2, 2025	33.63	34.69	33.54	34.56	34.56	3.32%	569,643
May 1, 2025	32.64	33.70	32.19	33.45	33.45	3.05%	718,180
Apr 30, 2025	32.05	32.64	31.68	32.46	32.46	-0.64%	312,703
Apr 29, 2025	32.27	32.69	32.05	32.67	32.67	1.97%	260,079
Apr 28, 2025	31.36	32.33	31.35	32.04	32.04	2.10%	327,839
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