Paymentus Holdings, Inc. (PAY)
NYSE: PAY · Real-Time Price · USD
24.27
-0.84 (-3.35%)
Nov 4, 2024, 4:00 PM EST - Market closed
Paymentus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 24.89 | 25.19 | 24.27 | 24.27 | 24.27 | -3.35% | 121,421 |
| Nov 1, 2024 | 24.96 | 25.37 | 24.51 | 25.11 | 25.11 | 2.03% | 175,324 |
| Oct 31, 2024 | 24.98 | 25.51 | 24.45 | 24.61 | 24.61 | -2.69% | 168,259 |
| Oct 30, 2024 | 24.65 | 25.46 | 24.65 | 25.29 | 25.29 | 2.26% | 158,238 |
| Oct 29, 2024 | 24.36 | 25.05 | 23.77 | 24.73 | 24.73 | 1.52% | 181,877 |
| Oct 28, 2024 | 24.77 | 25.10 | 24.27 | 24.36 | 24.36 | -0.69% | 191,524 |
| Oct 25, 2024 | 25.27 | 25.87 | 24.19 | 24.53 | 24.53 | -2.85% | 246,831 |
| Oct 24, 2024 | 24.62 | 25.32 | 24.41 | 25.25 | 25.25 | 3.48% | 180,491 |
| Oct 23, 2024 | 24.85 | 24.97 | 24.29 | 24.40 | 24.40 | -2.13% | 151,771 |
| Oct 22, 2024 | 24.63 | 25.40 | 24.25 | 24.93 | 24.93 | 0.16% | 268,370 |
| Oct 21, 2024 | 26.66 | 26.78 | 24.78 | 24.89 | 24.89 | -6.57% | 437,783 |
| Oct 18, 2024 | 26.24 | 27.06 | 25.95 | 26.64 | 26.64 | 1.29% | 391,010 |
| Oct 17, 2024 | 26.39 | 26.50 | 25.57 | 26.30 | 26.30 | 3.18% | 526,546 |
| Oct 16, 2024 | 23.69 | 25.62 | 23.59 | 25.49 | 25.49 | 8.33% | 666,953 |
| Oct 15, 2024 | 22.98 | 23.62 | 22.40 | 23.53 | 23.53 | 2.22% | 185,521 |
| Oct 14, 2024 | 23.17 | 23.48 | 22.52 | 23.02 | 23.02 | 1.05% | 361,795 |
| Oct 11, 2024 | 21.24 | 22.78 | 21.24 | 22.78 | 22.78 | 7.71% | 187,532 |
| Oct 10, 2024 | 21.31 | 21.33 | 20.90 | 21.15 | 21.15 | -1.40% | 65,569 |
| Oct 9, 2024 | 21.04 | 21.45 | 20.92 | 21.45 | 21.45 | 1.95% | 75,879 |
| Oct 8, 2024 | 20.69 | 21.36 | 20.64 | 21.04 | 21.04 | 2.24% | 124,858 |
| Oct 7, 2024 | 20.60 | 20.77 | 20.26 | 20.58 | 20.58 | -1.06% | 112,938 |
| Oct 4, 2024 | 20.21 | 21.07 | 20.05 | 20.80 | 20.80 | 4.94% | 259,960 |
| Oct 3, 2024 | 19.90 | 20.09 | 19.53 | 19.82 | 19.82 | -0.35% | 118,277 |
| Oct 2, 2024 | 20.73 | 20.80 | 19.59 | 19.89 | 19.89 | -4.47% | 198,866 |
| Oct 1, 2024 | 20.20 | 21.38 | 19.97 | 20.82 | 20.82 | 4.00% | 382,515 |
| Sep 30, 2024 | 19.82 | 20.11 | 19.72 | 20.02 | 20.02 | 0.05% | 352,198 |
| Sep 27, 2024 | 20.25 | 20.49 | 19.94 | 20.01 | 20.01 | -0.40% | 154,973 |
| Sep 26, 2024 | 21.44 | 21.45 | 19.91 | 20.09 | 20.09 | -5.15% | 226,122 |
| Sep 25, 2024 | 21.67 | 21.90 | 21.09 | 21.18 | 21.18 | -2.93% | 147,054 |
| Sep 24, 2024 | 22.50 | 22.55 | 21.76 | 21.82 | 21.82 | -1.04% | 148,476 |
| Sep 23, 2024 | 21.99 | 22.21 | 21.84 | 22.05 | 22.05 | 0.59% | 107,175 |
| Sep 20, 2024 | 22.12 | 22.12 | 21.76 | 21.92 | 21.92 | -1.31% | 245,575 |
| Sep 19, 2024 | 22.20 | 22.65 | 21.71 | 22.21 | 22.21 | 3.45% | 226,573 |
| Sep 18, 2024 | 21.90 | 22.12 | 21.35 | 21.47 | 21.47 | -1.60% | 271,089 |
| Sep 17, 2024 | 21.74 | 22.19 | 21.55 | 21.82 | 21.82 | 1.11% | 186,098 |
| Sep 16, 2024 | 21.33 | 21.83 | 21.08 | 21.58 | 21.58 | 1.08% | 208,132 |
| Sep 13, 2024 | 20.89 | 21.55 | 20.71 | 21.35 | 21.35 | 3.04% | 257,924 |
| Sep 12, 2024 | 20.90 | 20.99 | 20.31 | 20.72 | 20.72 | -0.48% | 242,607 |
| Sep 11, 2024 | 20.84 | 21.00 | 20.68 | 20.82 | 20.82 | -1.23% | 152,530 |
| Sep 10, 2024 | 20.63 | 21.11 | 20.48 | 21.08 | 21.08 | 2.63% | 147,722 |
| Sep 9, 2024 | 20.31 | 20.65 | 20.23 | 20.54 | 20.54 | 2.04% | 242,635 |
| Sep 6, 2024 | 21.25 | 21.29 | 20.10 | 20.13 | 20.13 | -5.18% | 144,642 |
| Sep 5, 2024 | 21.54 | 21.63 | 21.21 | 21.23 | 21.23 | -1.44% | 96,279 |
| Sep 4, 2024 | 21.35 | 22.02 | 21.26 | 21.54 | 21.54 | 0.61% | 109,347 |
| Sep 3, 2024 | 22.49 | 22.72 | 21.29 | 21.41 | 21.41 | -5.81% | 132,321 |
| Aug 30, 2024 | 22.39 | 22.77 | 22.25 | 22.73 | 22.73 | 2.11% | 94,888 |
| Aug 29, 2024 | 22.42 | 22.78 | 22.24 | 22.26 | 22.26 | 0.09% | 76,520 |
| Aug 28, 2024 | 22.61 | 22.77 | 22.20 | 22.24 | 22.24 | -2.33% | 98,905 |
| Aug 27, 2024 | 22.70 | 23.02 | 22.15 | 22.77 | 22.77 | -0.87% | 160,915 |
| Aug 26, 2024 | 23.09 | 23.57 | 22.75 | 22.97 | 22.97 | -0.39% | 262,412 |
| Aug 23, 2024 | 22.51 | 23.08 | 22.51 | 23.06 | 23.06 | 2.49% | 203,949 |
| Aug 22, 2024 | 22.72 | 22.96 | 22.42 | 22.50 | 22.50 | -1.36% | 72,029 |
| Aug 21, 2024 | 23.19 | 23.23 | 22.68 | 22.81 | 22.81 | -1.64% | 94,980 |
| Aug 20, 2024 | 22.91 | 23.47 | 22.91 | 23.19 | 23.19 | 1.22% | 143,794 |
| Aug 19, 2024 | 23.53 | 23.68 | 22.90 | 22.91 | 22.91 | -3.09% | 112,493 |
| Aug 16, 2024 | 23.05 | 23.77 | 23.05 | 23.64 | 23.64 | 2.03% | 176,530 |
| Aug 15, 2024 | 23.05 | 23.40 | 22.99 | 23.17 | 23.17 | 3.30% | 118,223 |
| Aug 14, 2024 | 22.73 | 22.76 | 22.16 | 22.43 | 22.43 | -1.19% | 189,698 |
| Aug 13, 2024 | 22.83 | 23.36 | 22.63 | 22.70 | 22.70 | 0.58% | 331,154 |
| Aug 12, 2024 | 22.30 | 22.74 | 21.72 | 22.57 | 22.57 | 1.58% | 267,428 |
| Aug 9, 2024 | 22.32 | 22.50 | 21.31 | 22.22 | 22.22 | 13.89% | 352,246 |
| Aug 8, 2024 | 18.90 | 19.52 | 18.84 | 19.51 | 19.51 | 3.50% | 156,729 |
| Aug 7, 2024 | 19.12 | 19.65 | 18.80 | 18.85 | 18.85 | 0.27% | 86,292 |
| Aug 6, 2024 | 18.48 | 19.10 | 18.22 | 18.80 | 18.80 | 2.12% | 91,916 |
| Aug 5, 2024 | 18.08 | 18.63 | 17.70 | 18.41 | 18.41 | -4.01% | 135,427 |
| Aug 2, 2024 | 19.73 | 19.73 | 19.02 | 19.18 | 19.18 | -6.44% | 188,323 |
| Aug 1, 2024 | 21.03 | 21.24 | 20.38 | 20.50 | 20.50 | -3.07% | 169,062 |
| Jul 31, 2024 | 21.46 | 21.58 | 21.06 | 21.15 | 21.15 | -0.94% | 141,388 |
| Jul 30, 2024 | 21.60 | 21.90 | 21.25 | 21.35 | 21.35 | -0.05% | 209,226 |
| Jul 29, 2024 | 21.45 | 21.55 | 20.98 | 21.36 | 21.36 | 0.28% | 229,433 |
| Jul 26, 2024 | 20.63 | 21.42 | 20.48 | 21.30 | 21.30 | 4.87% | 191,304 |
| Jul 25, 2024 | 19.98 | 20.72 | 19.81 | 20.31 | 20.31 | 1.86% | 81,483 |
| Jul 24, 2024 | 20.17 | 20.41 | 19.92 | 19.94 | 19.94 | -1.92% | 85,639 |
| Jul 23, 2024 | 20.21 | 20.48 | 20.21 | 20.33 | 20.33 | 0.25% | 50,180 |
| Jul 22, 2024 | 20.07 | 20.31 | 19.57 | 20.28 | 20.28 | 1.96% | 79,212 |
| Jul 19, 2024 | 19.55 | 19.89 | 19.54 | 19.89 | 19.89 | 1.79% | 85,822 |
| Jul 18, 2024 | 20.31 | 20.43 | 19.46 | 19.54 | 19.54 | -3.74% | 89,313 |
| Jul 17, 2024 | 20.45 | 20.81 | 20.25 | 20.30 | 20.30 | -1.69% | 122,793 |
| Jul 16, 2024 | 20.25 | 20.98 | 20.12 | 20.65 | 20.65 | 2.48% | 231,041 |
| Jul 15, 2024 | 19.65 | 20.24 | 19.40 | 20.15 | 20.15 | 3.60% | 144,084 |
| Jul 12, 2024 | 19.38 | 19.69 | 19.37 | 19.45 | 19.45 | 0.36% | 110,377 |
| Jul 11, 2024 | 19.18 | 19.88 | 19.02 | 19.38 | 19.38 | 1.52% | 127,653 |
| Jul 10, 2024 | 19.19 | 19.38 | 18.81 | 19.09 | 19.09 | 3.30% | 172,018 |
| Jul 9, 2024 | 19.27 | 19.29 | 18.42 | 18.48 | 18.48 | -3.35% | 180,067 |
| Jul 8, 2024 | 19.23 | 19.23 | 18.69 | 19.12 | 19.12 | -0.31% | 157,007 |
| Jul 5, 2024 | 19.13 | 19.36 | 18.86 | 19.18 | 19.18 | -0.21% | 177,308 |
| Jul 3, 2024 | 19.43 | 19.43 | 19.00 | 19.22 | 19.22 | -1.08% | 251,890 |
| Jul 2, 2024 | 19.12 | 19.81 | 18.90 | 19.43 | 19.43 | 1.57% | 264,077 |
| Jul 1, 2024 | 19.13 | 19.25 | 18.82 | 19.13 | 19.13 | 0.68% | 197,397 |
| Jun 28, 2024 | 18.54 | 19.20 | 18.47 | 19.00 | 19.00 | 3.49% | 491,437 |
| Jun 27, 2024 | 17.76 | 18.41 | 17.60 | 18.36 | 18.36 | 3.55% | 191,182 |
| Jun 26, 2024 | 17.95 | 17.96 | 17.53 | 17.73 | 17.73 | -0.17% | 185,496 |
| Jun 25, 2024 | 17.63 | 17.82 | 17.38 | 17.76 | 17.76 | 0.68% | 196,885 |
| Jun 24, 2024 | 18.58 | 18.62 | 16.94 | 17.64 | 17.64 | -5.72% | 447,750 |
| Jun 21, 2024 | 19.28 | 19.28 | 18.64 | 18.71 | 18.71 | -3.51% | 613,573 |
| Jun 20, 2024 | 19.34 | 19.60 | 19.30 | 19.39 | 19.39 | 0.31% | 112,063 |
| Jun 18, 2024 | 19.53 | 19.93 | 19.33 | 19.33 | 19.33 | -1.63% | 149,233 |
| Jun 17, 2024 | 18.91 | 19.75 | 18.90 | 19.65 | 19.65 | 3.80% | 170,160 |
| Jun 14, 2024 | 19.05 | 19.12 | 18.75 | 18.93 | 18.93 | -1.35% | 152,176 |
| Jun 13, 2024 | 19.49 | 19.54 | 19.11 | 19.19 | 19.19 | -1.34% | 182,214 |