Paymentus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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