Paymentus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.90	34.39	32.60	34.20	34.20	3.79%	1,268,322
Dec 19, 2024	33.38	35.18	32.59	32.95	32.95	-2.40%	310,600
Dec 18, 2024	35.59	35.84	33.35	33.76	33.76	-5.46%	668,103
Dec 17, 2024	35.71	35.98	35.10	35.71	35.71	-0.11%	462,200
Dec 16, 2024	34.38	35.86	34.36	35.75	35.75	4.08%	339,224
Dec 13, 2024	34.68	35.11	34.12	34.35	34.35	-1.74%	317,100
Dec 12, 2024	33.46	35.14	32.68	34.96	34.96	3.95%	540,199
Dec 11, 2024	32.59	34.09	32.39	33.63	33.63	4.70%	723,400
Dec 10, 2024	33.27	33.82	31.64	32.12	32.12	-4.38%	801,309
Dec 9, 2024	34.60	34.75	32.45	33.59	33.59	-2.95%	738,400
Dec 6, 2024	37.15	37.42	34.36	34.61	34.61	-6.84%	748,506
Dec 5, 2024	37.31	38.00	36.76	37.15	37.15	-0.43%	223,035
Dec 4, 2024	38.11	38.11	36.83	37.31	37.31	-1.89%	370,201
Dec 3, 2024	37.95	38.57	37.26	38.03	38.03	-0.83%	331,232
Dec 2, 2024	37.97	38.94	37.20	38.35	38.35	1.43%	585,147
Nov 29, 2024	38.20	38.45	37.63	37.81	37.81	-0.32%	178,002
Nov 27, 2024	38.20	38.46	36.58	37.93	37.93	-0.42%	813,945
Nov 26, 2024	37.76	38.76	37.27	38.09	38.09	0.74%	356,347
Nov 25, 2024	37.00	37.90	36.49	37.81	37.81	3.76%	379,410
Nov 22, 2024	36.60	36.97	35.74	36.44	36.44	0.36%	309,851
Nov 21, 2024	36.35	37.00	35.92	36.31	36.31	-0.33%	333,923
Nov 20, 2024	35.75	36.45	34.81	36.43	36.43	1.85%	259,694
Nov 19, 2024	35.00	36.56	34.70	35.77	35.77	1.56%	420,103
Nov 18, 2024	33.67	35.50	33.50	35.22	35.22	5.13%	879,400
Nov 15, 2024	32.55	33.57	31.80	33.50	33.50	2.92%	538,689
Nov 14, 2024	33.80	34.00	30.77	32.55	32.55	-3.70%	790,246
Nov 13, 2024	32.11	37.00	28.52	33.80	33.80	27.02%	3,040,600
Nov 12, 2024	26.10	27.26	25.83	26.61	26.61	-0.63%	449,540
Nov 11, 2024	27.15	27.93	26.58	26.78	26.78	-1.00%	310,264
Nov 8, 2024	26.15	27.14	26.15	27.05	27.05	2.97%	242,600
Nov 7, 2024	26.65	26.98	26.05	26.27	26.27	-2.05%	225,300
Nov 6, 2024	25.97	26.92	25.63	26.82	26.82	7.80%	257,500
Nov 5, 2024	24.18	24.92	24.11	24.88	24.88	2.51%	128,609
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%	168,300
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%	181,900
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%	180,500
Oct 23, 2024	24.85	24.97	24.29	24.40	24.40	-2.13%	151,800
Oct 22, 2024	24.63	25.40	24.25	24.93	24.93	0.16%	268,400
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%	667,000
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%	65,600
Oct 9, 2024	21.04	21.45	20.92	21.45	21.45	1.95%	75,900
Oct 8, 2024	20.69	21.36	20.64	21.04	21.04	2.24%	124,900
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%	260,000
Oct 3, 2024	19.90	20.09	19.53	19.82	19.82	-0.35%	118,300
Oct 2, 2024	20.73	20.80	19.59	19.89	19.89	-4.47%	198,900
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%	352,200
Sep 27, 2024	20.25	20.49	19.94	20.01	20.01	-0.40%	155,000
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%	147,100
Sep 24, 2024	22.50	22.55	21.76	21.82	21.82	-1.04%	148,500
Sep 23, 2024	21.99	22.21	21.84	22.05	22.05	0.59%	107,200
Sep 20, 2024	22.12	22.12	21.76	21.92	21.92	-1.31%	245,600
Sep 19, 2024	22.20	22.65	21.71	22.21	22.21	3.45%	226,600
Sep 18, 2024	21.90	22.12	21.35	21.47	21.47	-1.60%	271,100
Sep 17, 2024	21.74	22.19	21.55	21.82	21.82	1.11%	186,100
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%	96,300
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%	94,900
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%	95,000
Aug 20, 2024	22.91	23.47	22.91	23.19	23.19	1.22%	143,800
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%	189,700
Aug 13, 2024	22.83	23.36	22.63	22.70	22.70	0.58%	331,200
Aug 12, 2024	22.30	22.74	21.71	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%	86,300
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%	169,100