Paymentus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	27.31	27.65	26.66	26.73	26.73	-2.73%	513,044
Jan 29, 2026	28.18	28.54	27.19	27.48	27.48	-3.21%	702,955
Jan 28, 2026	29.49	29.49	28.07	28.39	28.39	-3.57%	529,458
Jan 27, 2026	29.62	29.81	29.14	29.44	29.44	-0.41%	534,551
Jan 26, 2026	29.55	30.00	29.50	29.56	29.56	-	267,191
Jan 23, 2026	29.41	29.68	29.04	29.56	29.56	0.24%	350,400
Jan 22, 2026	29.17	29.77	29.17	29.49	29.49	2.01%	454,694
Jan 21, 2026	28.70	29.26	28.56	28.91	28.91	1.76%	605,928
Jan 20, 2026	28.60	29.25	28.22	28.41	28.41	-2.37%	477,686
Jan 16, 2026	29.24	29.24	28.64	29.10	29.10	-0.72%	375,246
Jan 15, 2026	29.74	29.91	29.10	29.31	29.31	-0.85%	538,571
Jan 14, 2026	29.75	30.31	29.35	29.56	29.56	-0.61%	604,678
Jan 13, 2026	30.09	30.18	28.95	29.74	29.74	-1.03%	670,448
Jan 12, 2026	30.25	30.39	29.88	30.05	30.05	-0.89%	529,600
Jan 9, 2026	30.46	30.75	30.01	30.32	30.32	-0.36%	719,587
Jan 8, 2026	30.00	30.53	29.89	30.43	30.43	0.60%	635,095
Jan 7, 2026	30.29	31.02	29.99	30.25	30.25	0.13%	557,595
Jan 6, 2026	29.78	30.28	29.39	30.21	30.21	2.16%	776,569
Jan 5, 2026	28.63	29.93	28.62	29.57	29.57	3.86%	869,406
Jan 2, 2026	31.43	31.52	28.21	28.47	28.47	-9.88%	1,432,117
Dec 31, 2025	31.31	31.66	30.96	31.59	31.59	0.77%	887,274
Dec 30, 2025	31.60	31.68	31.35	31.35	31.35	-1.69%	812,582
Dec 29, 2025	31.28	31.91	30.95	31.89	31.89	1.30%	1,468,648
Dec 26, 2025	31.52	31.78	31.28	31.48	31.48	-0.44%	691,950
Dec 24, 2025	30.94	31.63	30.94	31.62	31.62	1.05%	335,823
Dec 23, 2025	31.13	31.35	30.71	31.29	31.29	0.51%	544,266
Dec 22, 2025	30.11	31.35	30.04	31.13	31.13	3.42%	842,337
Dec 19, 2025	30.12	30.74	29.84	30.10	30.10	-0.59%	1,548,559
Dec 18, 2025	30.45	31.00	29.93	30.28	30.28	0.97%	1,530,034
Dec 17, 2025	30.71	31.07	29.58	29.99	29.99	-2.50%	788,732
Dec 16, 2025	30.36	30.82	30.35	30.76	30.76	1.72%	954,723
Dec 15, 2025	32.02	32.15	30.17	30.24	30.24	-5.50%	900,565
Dec 12, 2025	32.97	33.18	31.81	32.00	32.00	-2.79%	877,284
Dec 11, 2025	34.08	34.45	32.58	32.92	32.92	-5.46%	1,009,494
Dec 10, 2025	34.77	35.26	34.06	34.82	34.82	-0.66%	495,033
Dec 9, 2025	35.09	36.17	34.96	35.05	35.05	-0.03%	339,065
Dec 8, 2025	35.37	35.69	34.93	35.06	35.06	-0.37%	435,267
Dec 5, 2025	36.22	36.96	35.17	35.19	35.19	-3.59%	417,228
Dec 4, 2025	35.00	36.68	34.84	36.50	36.50	4.76%	822,403
Dec 3, 2025	34.65	35.11	34.51	34.84	34.84	0.46%	396,095
Dec 2, 2025	34.62	35.16	34.26	34.68	34.68	0.43%	510,238
Dec 1, 2025	34.50	35.18	34.25	34.53	34.53	-0.55%	322,062
Nov 28, 2025	34.50	35.02	34.37	34.72	34.72	1.52%	280,779
Nov 26, 2025	34.47	34.77	34.09	34.20	34.20	-0.23%	436,367
Nov 25, 2025	33.00	34.36	33.00	34.28	34.28	3.63%	588,453
Nov 24, 2025	33.31	33.41	32.67	33.08	33.08	-0.99%	688,709
Nov 21, 2025	32.59	33.42	31.99	33.41	33.41	2.33%	590,820
Nov 20, 2025	35.08	35.16	32.42	32.65	32.65	-5.85%	843,677
Nov 19, 2025	34.65	34.86	33.72	34.68	34.68	0.29%	755,586
Nov 18, 2025	36.32	36.44	34.10	34.58	34.58	-6.13%	922,824