Paymentus Holdings, Inc. (PAY)
NYSE: PAY · Real-Time Price · USD
27.43
-1.73 (-5.93%)
Feb 21, 2025, 4:00 PM EST - Market closed

Paymentus Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.2229.4027.2627.4327.43-5.93%514,233
Feb 20, 202532.2232.6429.1329.1629.16-10.47%526,882
Feb 19, 202532.2032.6331.2732.5732.571.15%444,637
Feb 18, 202531.3332.2231.1132.2032.203.40%316,757
Feb 14, 202530.9431.1730.3331.1431.141.07%213,843
Feb 13, 202530.4830.9130.0430.8130.812.16%219,832
Feb 12, 202531.2831.5030.1430.1630.16-4.41%203,560
Feb 11, 202531.9832.0531.1831.5531.55-2.35%188,082
Feb 10, 202532.2732.6431.6832.3132.310.72%173,392
Feb 7, 202532.4232.9831.7432.0832.08-0.56%274,295
Feb 6, 202532.2032.6531.5832.2632.260.28%207,009
Feb 5, 202532.5433.1632.0932.1732.17-1.05%362,978
Feb 4, 202532.0032.5331.6932.5132.512.20%386,127
Feb 3, 202531.4732.1630.9731.8131.81-0.47%281,594
Jan 31, 202532.1432.3431.4431.9631.96-0.37%358,317
Jan 30, 202532.1132.6831.4932.0832.080.38%245,850
Jan 29, 202530.0031.9829.7131.9631.965.13%446,474
Jan 28, 202530.0730.8529.4930.4030.401.67%256,240
Jan 27, 202529.7030.3629.2929.9029.90-1.61%303,540
Jan 24, 202530.6231.0130.2030.3930.39-0.75%207,244
Jan 23, 202531.1131.5530.5630.6230.62-1.98%303,495
Jan 22, 202531.3431.7331.0031.2431.24-0.03%267,305
Jan 21, 202530.7831.5230.2031.2531.253.68%343,413
Jan 17, 202530.6030.7529.7630.1430.14-0.33%423,608
Jan 16, 202530.5430.8730.0630.2430.24-0.33%565,971
Jan 15, 202531.5631.6330.2530.3430.34-0.16%343,957
Jan 14, 202530.5730.7230.1330.3930.390.46%761,707
Jan 13, 202529.6130.2729.1130.2530.25-373,648
Jan 10, 202531.0231.6129.8430.2530.25-4.42%515,152
Jan 8, 202531.8732.2231.0731.6531.65-0.66%536,557
Jan 7, 202533.0533.0530.9531.8631.86-3.43%969,883
Jan 6, 202535.5535.6532.9032.9932.99-5.74%511,429
Jan 3, 202532.8635.1332.8635.0035.007.23%777,795
Jan 2, 202532.6732.8831.9432.6432.64-0.09%540,377
Dec 31, 202433.4333.4332.2432.6732.67-1.92%321,405
Dec 30, 202432.6733.6031.9533.3133.310.91%313,020
Dec 27, 202433.5033.6632.6233.0133.01-1.08%467,588
Dec 26, 202433.6233.7632.9933.3733.37-1.53%488,768
Dec 24, 202433.5134.1632.9633.8933.891.74%173,212
Dec 23, 202434.2034.2932.8533.3133.31-2.60%251,294
Dec 20, 202432.9034.3932.6034.2034.203.79%1,268,322
Dec 19, 202433.3835.1832.5932.9532.95-2.40%310,585
Dec 18, 202435.5935.8433.3533.7633.76-5.46%668,103
Dec 17, 202435.7135.9835.1035.7135.71-0.11%462,181
Dec 16, 202434.3835.8634.3635.7535.754.08%339,224
Dec 13, 202434.6835.1134.1234.3534.35-1.74%317,066
Dec 12, 202433.4635.1432.6834.9634.963.95%540,199
Dec 11, 202432.5934.0932.3933.6333.634.70%723,380
Dec 10, 202433.2733.8231.6432.1232.12-4.38%801,309
Dec 9, 202434.6034.7532.4533.5933.59-2.95%738,389
Dec 6, 202437.1537.4234.3634.6134.61-6.84%748,506
Dec 5, 202437.3138.0036.7637.1537.15-0.43%223,035
Dec 4, 202438.1138.1136.8337.3137.31-1.89%370,201
Dec 3, 202437.9538.5737.2638.0338.03-0.83%331,232
Dec 2, 202437.9738.9437.2038.3538.351.43%585,147
Nov 29, 202438.2038.4537.6337.8137.81-0.32%178,002
Nov 27, 202438.2038.4636.5837.9337.93-0.42%813,945
Nov 26, 202437.7638.7637.2738.0938.090.74%356,347
Nov 25, 202437.0037.9036.4937.8137.813.76%379,410
Nov 22, 202436.6036.9735.7436.4436.440.36%309,851
Nov 21, 202436.3537.0035.9236.3136.31-0.33%333,923
Nov 20, 202435.7536.4534.8136.4336.431.85%259,694
Nov 19, 202435.0036.5634.7035.7735.771.56%420,103
Nov 18, 202433.6735.5033.5035.2235.225.13%879,362
Nov 15, 202432.5533.5731.8033.5033.502.92%538,689
Nov 14, 202433.8034.0030.7732.5532.55-3.70%790,246
Nov 13, 202432.1137.0028.5233.8033.8027.02%3,040,599
Nov 12, 202426.1027.2625.8326.6126.61-0.63%449,540
Nov 11, 202427.1527.9326.5826.7826.78-1.00%310,264
Nov 8, 202426.1527.1426.1527.0527.052.97%242,563
Nov 7, 202426.6526.9826.0526.2726.27-2.05%225,259
Nov 6, 202425.9726.9225.6326.8226.827.80%257,492
Nov 5, 202424.1824.9224.1124.8824.882.51%128,609
Nov 4, 202424.8925.1924.2724.2724.27-3.35%121,421
Nov 1, 202424.9625.3724.5125.1125.112.03%175,324
Oct 31, 202424.9825.5124.4524.6124.61-2.69%168,259
Oct 30, 202424.6525.4624.6525.2925.292.26%158,238
Oct 29, 202424.3625.0523.7724.7324.731.52%181,877
Oct 28, 202424.7725.1024.2724.3624.36-0.69%191,524
Oct 25, 202425.2725.8724.1924.5324.53-2.85%246,831
Oct 24, 202424.6225.3224.4125.2525.253.48%180,491
Oct 23, 202424.8524.9724.2924.4024.40-2.13%151,771
Oct 22, 202424.6325.4024.2524.9324.930.16%268,370
Oct 21, 202426.6626.7824.7824.8924.89-6.57%437,783
Oct 18, 202426.2427.0625.9526.6426.641.29%391,010
Oct 17, 202426.3926.5025.5726.3026.303.18%526,546
Oct 16, 202423.6925.6223.5925.4925.498.33%666,953
Oct 15, 202422.9823.6222.4023.5323.532.22%185,521
Oct 14, 202423.1723.4822.5223.0223.021.05%361,795
Oct 11, 202421.2422.7821.2422.7822.787.71%187,532
Oct 10, 202421.3121.3320.9021.1521.15-1.40%65,569
Oct 9, 202421.0421.4520.9221.4521.451.95%75,879
Oct 8, 202420.6921.3620.6421.0421.042.24%124,858
Oct 7, 202420.6020.7720.2620.5820.58-1.06%112,938
Oct 4, 202420.2121.0720.0520.8020.804.94%259,960
Oct 3, 202419.9020.0919.5319.8219.82-0.35%118,277
Oct 2, 202420.7320.8019.5919.8919.89-4.47%198,866
Oct 1, 202420.2021.3819.9720.8220.824.00%382,515
Sep 30, 202419.8220.1119.7220.0220.020.05%352,198
Sep 27, 202420.2520.4919.9420.0120.01-0.40%154,973