Paymentus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.22	29.40	27.26	27.43	27.43	-5.93%	514,233
Feb 20, 2025	32.22	32.64	29.13	29.16	29.16	-10.47%	526,882
Feb 19, 2025	32.20	32.63	31.27	32.57	32.57	1.15%	444,637
Feb 18, 2025	31.33	32.22	31.11	32.20	32.20	3.40%	316,757
Feb 14, 2025	30.94	31.17	30.33	31.14	31.14	1.07%	213,843
Feb 13, 2025	30.48	30.91	30.04	30.81	30.81	2.16%	219,832
Feb 12, 2025	31.28	31.50	30.14	30.16	30.16	-4.41%	203,560
Feb 11, 2025	31.98	32.05	31.18	31.55	31.55	-2.35%	188,082
Feb 10, 2025	32.27	32.64	31.68	32.31	32.31	0.72%	173,392
Feb 7, 2025	32.42	32.98	31.74	32.08	32.08	-0.56%	274,295
Feb 6, 2025	32.20	32.65	31.58	32.26	32.26	0.28%	207,009
Feb 5, 2025	32.54	33.16	32.09	32.17	32.17	-1.05%	362,978
Feb 4, 2025	32.00	32.53	31.69	32.51	32.51	2.20%	386,127
Feb 3, 2025	31.47	32.16	30.97	31.81	31.81	-0.47%	281,594
Jan 31, 2025	32.14	32.34	31.44	31.96	31.96	-0.37%	358,317
Jan 30, 2025	32.11	32.68	31.49	32.08	32.08	0.38%	245,850
Jan 29, 2025	30.00	31.98	29.71	31.96	31.96	5.13%	446,474
Jan 28, 2025	30.07	30.85	29.49	30.40	30.40	1.67%	256,240
Jan 27, 2025	29.70	30.36	29.29	29.90	29.90	-1.61%	303,540
Jan 24, 2025	30.62	31.01	30.20	30.39	30.39	-0.75%	207,244
Jan 23, 2025	31.11	31.55	30.56	30.62	30.62	-1.98%	303,495
Jan 22, 2025	31.34	31.73	31.00	31.24	31.24	-0.03%	267,305
Jan 21, 2025	30.78	31.52	30.20	31.25	31.25	3.68%	343,413
Jan 17, 2025	30.60	30.75	29.76	30.14	30.14	-0.33%	423,608
Jan 16, 2025	30.54	30.87	30.06	30.24	30.24	-0.33%	565,971
Jan 15, 2025	31.56	31.63	30.25	30.34	30.34	-0.16%	343,957
Jan 14, 2025	30.57	30.72	30.13	30.39	30.39	0.46%	761,707
Jan 13, 2025	29.61	30.27	29.11	30.25	30.25	-	373,648
Jan 10, 2025	31.02	31.61	29.84	30.25	30.25	-4.42%	515,152
Jan 8, 2025	31.87	32.22	31.07	31.65	31.65	-0.66%	536,557
Jan 7, 2025	33.05	33.05	30.95	31.86	31.86	-3.43%	969,883
Jan 6, 2025	35.55	35.65	32.90	32.99	32.99	-5.74%	511,429
Jan 3, 2025	32.86	35.13	32.86	35.00	35.00	7.23%	777,795
Jan 2, 2025	32.67	32.88	31.94	32.64	32.64	-0.09%	540,377
Dec 31, 2024	33.43	33.43	32.24	32.67	32.67	-1.92%	321,405
Dec 30, 2024	32.67	33.60	31.95	33.31	33.31	0.91%	313,020
Dec 27, 2024	33.50	33.66	32.62	33.01	33.01	-1.08%	467,588
Dec 26, 2024	33.62	33.76	32.99	33.37	33.37	-1.53%	488,768
Dec 24, 2024	33.51	34.16	32.96	33.89	33.89	1.74%	173,212
Dec 23, 2024	34.20	34.29	32.85	33.31	33.31	-2.60%	251,294
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%	310,585
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%	462,181
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%	317,066
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%	723,380
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%	738,389
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%	879,362
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%	3,040,599
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%	242,563
Nov 7, 2024	26.65	26.98	26.05	26.27	26.27	-2.05%	225,259
Nov 6, 2024	25.97	26.92	25.63	26.82	26.82	7.80%	257,492
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%	168,259
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