Paymentus Holdings, Inc. (PAY)
NYSE: PAY · Real-Time Price · USD
26.29
-0.06 (-0.23%)
Mar 31, 2025, 2:21 PM EDT - Market open
Paymentus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.79 | 26.27 | 25.24 | 26.19 | - | -0.61% | 98,876 |
| Mar 28, 2025 | 27.00 | 27.01 | 26.03 | 26.35 | 26.35 | -2.23% | 240,108 |
| Mar 27, 2025 | 27.72 | 28.09 | 26.92 | 26.95 | 26.95 | -3.02% | 389,953 |
| Mar 26, 2025 | 28.50 | 28.50 | 27.37 | 27.79 | 27.79 | -1.91% | 227,902 |
| Mar 25, 2025 | 28.00 | 28.54 | 27.61 | 28.33 | 28.33 | 1.94% | 468,856 |
| Mar 24, 2025 | 27.29 | 27.93 | 27.12 | 27.79 | 27.79 | 1.83% | 420,388 |
| Mar 21, 2025 | 27.01 | 27.48 | 26.43 | 27.29 | 27.29 | -0.29% | 484,219 |
| Mar 20, 2025 | 27.45 | 27.94 | 27.25 | 27.37 | 27.37 | -1.62% | 333,110 |
| Mar 19, 2025 | 27.10 | 28.25 | 26.90 | 27.82 | 27.82 | 2.54% | 535,660 |
| Mar 18, 2025 | 28.12 | 28.21 | 26.97 | 27.13 | 27.13 | -4.34% | 415,358 |
| Mar 17, 2025 | 28.76 | 28.88 | 27.45 | 28.36 | 28.36 | -4.38% | 1,090,386 |
| Mar 14, 2025 | 29.25 | 30.09 | 29.10 | 29.66 | 29.66 | 1.51% | 484,170 |
| Mar 13, 2025 | 28.37 | 29.79 | 27.78 | 29.22 | 29.22 | 0.93% | 763,855 |
| Mar 12, 2025 | 31.48 | 31.67 | 27.67 | 28.95 | 28.95 | -5.85% | 810,970 |
| Mar 11, 2025 | 25.15 | 31.45 | 25.15 | 30.75 | 30.75 | 24.59% | 2,579,323 |
| Mar 10, 2025 | 25.97 | 26.03 | 24.50 | 24.68 | 24.68 | -6.37% | 872,030 |
| Mar 7, 2025 | 25.70 | 26.60 | 24.92 | 26.36 | 26.36 | 1.58% | 617,797 |
| Mar 6, 2025 | 25.60 | 26.14 | 25.11 | 25.95 | 25.95 | -0.19% | 407,442 |
| Mar 5, 2025 | 26.37 | 26.54 | 25.73 | 26.00 | 26.00 | -1.44% | 615,916 |
| Mar 4, 2025 | 26.30 | 26.93 | 25.41 | 26.38 | 26.38 | -2.26% | 414,175 |
| Mar 3, 2025 | 27.56 | 28.03 | 26.70 | 26.99 | 26.99 | -1.50% | 311,934 |
| Feb 28, 2025 | 27.02 | 27.90 | 26.63 | 27.40 | 27.40 | -0.36% | 292,286 |
| Feb 27, 2025 | 27.42 | 27.72 | 26.79 | 27.50 | 27.50 | 0.92% | 323,221 |
| Feb 26, 2025 | 26.73 | 27.71 | 26.73 | 27.25 | 27.25 | 2.99% | 528,808 |
| Feb 25, 2025 | 27.93 | 27.93 | 26.33 | 26.46 | 26.46 | -5.97% | 546,881 |
| Feb 24, 2025 | 27.49 | 28.31 | 26.36 | 28.14 | 28.14 | 2.59% | 453,506 |
| 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 |