Paymentus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	32.36	32.88	32.01	32.92	-	2.33%	315,052
Sep 15, 2025	32.99	33.09	31.84	32.17	32.17	-1.80%	963,497
Sep 12, 2025	33.13	33.46	32.75	32.76	32.76	-0.43%	1,017,022
Sep 11, 2025	35.07	35.07	32.52	32.90	32.90	-6.45%	1,385,262
Sep 10, 2025	35.35	35.97	34.89	35.17	35.17	-1.32%	1,154,783
Sep 9, 2025	35.70	35.93	35.21	35.64	35.64	-0.25%	451,528
Sep 8, 2025	36.98	37.20	35.69	35.73	35.73	-3.12%	901,306
Sep 5, 2025	36.93	37.24	35.78	36.88	36.88	-0.46%	1,020,967
Sep 4, 2025	37.54	37.97	36.01	37.05	37.05	-2.55%	1,117,037
Sep 3, 2025	37.53	38.09	37.11	38.02	38.02	1.20%	592,563
Sep 2, 2025	38.35	38.66	37.45	37.57	37.57	-3.49%	621,598
Aug 29, 2025	38.86	39.25	38.54	38.93	38.93	0.54%	848,100
Aug 28, 2025	38.25	39.38	38.12	38.72	38.72	1.36%	861,068
Aug 27, 2025	38.21	38.31	37.58	38.20	38.20	-0.18%	976,382
Aug 26, 2025	37.76	38.40	37.51	38.27	38.27	1.24%	685,853
Aug 25, 2025	38.54	38.88	37.53	37.80	37.80	-1.92%	834,388
Aug 22, 2025	37.33	38.63	37.01	38.54	38.54	3.74%	1,080,775
Aug 21, 2025	36.88	37.22	36.47	37.15	37.15	-0.19%	1,105,765
Aug 20, 2025	37.06	37.28	36.39	37.22	37.22	0.43%	316,457
Aug 19, 2025	37.41	37.41	36.47	37.06	37.06	-1.12%	475,551
Aug 18, 2025	37.45	37.78	36.87	37.48	37.48	0.08%	489,179
Aug 15, 2025	37.47	37.91	37.19	37.45	37.45	0.46%	482,956
Aug 14, 2025	36.40	37.34	35.91	37.28	37.28	1.17%	529,206
Aug 13, 2025	35.70	36.96	35.65	36.85	36.85	3.25%	560,282
Aug 12, 2025	34.45	35.77	34.12	35.69	35.69	4.45%	739,692
Aug 11, 2025	33.84	34.20	33.21	34.17	34.17	0.77%	562,888
Aug 8, 2025	33.80	34.13	33.50	33.91	33.91	0.59%	944,855
Aug 7, 2025	34.34	34.49	32.83	33.71	33.71	-1.29%	1,075,191
Aug 6, 2025	33.20	34.44	32.90	34.15	34.15	3.96%	1,383,476
Aug 5, 2025	30.99	33.33	29.70	32.85	32.85	12.00%	2,522,780
Aug 4, 2025	28.64	29.80	28.26	29.33	29.33	3.68%	1,542,464
Aug 1, 2025	27.62	28.42	27.32	28.29	28.29	1.47%	1,033,497
Jul 31, 2025	27.83	28.48	27.65	27.88	27.88	0.25%	527,297
Jul 30, 2025	28.25	28.44	27.76	27.81	27.81	-1.42%	386,096
Jul 29, 2025	28.64	28.73	27.84	28.21	28.21	-1.02%	789,035
Jul 28, 2025	28.77	29.38	28.36	28.50	28.50	-0.42%	302,000
Jul 25, 2025	28.77	29.05	28.54	28.62	28.62	-0.80%	387,129
Jul 24, 2025	29.36	29.36	28.61	28.85	28.85	-2.07%	260,851
Jul 23, 2025	29.73	29.73	29.14	29.46	29.46	-0.37%	408,750
Jul 22, 2025	29.97	30.77	29.43	29.57	29.57	0.72%	527,248
Jul 21, 2025	29.13	29.64	28.83	29.36	29.36	1.38%	367,424
Jul 18, 2025	29.44	29.54	28.65	28.96	28.96	-1.83%	437,694
Jul 17, 2025	29.78	30.06	29.47	29.50	29.50	-0.27%	362,287
Jul 16, 2025	29.59	30.03	29.12	29.58	29.58	0.58%	470,793
Jul 15, 2025	30.01	30.24	29.14	29.41	29.41	-2.13%	569,265
Jul 14, 2025	29.15	30.89	29.11	30.05	30.05	5.81%	1,166,601
Jul 11, 2025	29.25	29.34	28.24	28.40	28.40	-3.07%	545,987
Jul 10, 2025	30.40	30.40	29.21	29.30	29.30	-3.93%	541,518
Jul 9, 2025	30.67	30.86	30.23	30.50	30.50	0.13%	566,579
Jul 8, 2025	30.97	31.28	30.35	30.46	30.46	-1.46%	452,014