Paymentus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	24.18	24.78	24.06	24.39	24.39	1.12%	666,629
Mar 12, 2026	25.47	26.24	24.12	24.12	24.12	-5.45%	569,615
Mar 11, 2026	26.09	26.69	25.31	25.51	25.51	-1.96%	584,806
Mar 10, 2026	25.82	26.17	25.18	26.02	26.02	0.93%	714,110
Mar 9, 2026	25.51	25.81	24.77	25.78	25.78	-0.23%	576,297
Mar 6, 2026	25.42	25.89	24.86	25.84	25.84	1.37%	537,635
Mar 5, 2026	25.39	25.87	25.11	25.49	25.49	0.59%	641,705
Mar 4, 2026	25.66	25.89	25.30	25.34	25.34	-1.13%	694,964
Mar 3, 2026	24.19	25.68	23.98	25.63	25.63	3.60%	763,153
Mar 2, 2026	24.09	25.00	23.62	24.74	24.74	1.10%	897,156
Feb 27, 2026	24.24	25.00	23.90	24.47	24.47	-1.45%	1,006,667
Feb 26, 2026	24.49	25.06	24.21	24.83	24.83	2.69%	831,215
Feb 25, 2026	24.78	24.99	22.89	24.18	24.18	-1.99%	1,144,386
Feb 24, 2026	22.02	24.75	22.02	24.67	24.67	1.11%	2,833,403
Feb 23, 2026	25.45	25.57	23.77	24.40	24.40	-5.86%	2,319,130
Feb 20, 2026	25.42	26.20	24.94	25.92	25.92	6.01%	1,211,372
Feb 19, 2026	24.17	24.75	23.91	24.45	24.45	0.16%	446,704
Feb 18, 2026	23.69	24.58	23.69	24.41	24.41	4.01%	505,414
Feb 17, 2026	22.98	23.85	22.78	23.47	23.47	1.60%	1,102,936
Feb 13, 2026	23.40	23.79	22.97	23.10	23.10	-0.39%	728,538
Feb 12, 2026	24.60	24.72	22.88	23.19	23.19	-5.46%	935,650
Feb 11, 2026	25.00	25.00	24.25	24.53	24.53	-2.93%	863,946
Feb 10, 2026	25.12	25.65	25.00	25.27	25.27	1.77%	470,493
Feb 9, 2026	24.73	25.19	24.58	24.83	24.83	0.08%	397,313
Feb 6, 2026	24.71	25.09	24.32	24.81	24.81	1.81%	789,942
Feb 5, 2026	24.95	25.50	24.04	24.37	24.37	-3.02%	409,131
Feb 4, 2026	24.50	25.44	23.82	25.13	25.13	2.15%	1,002,633
Feb 3, 2026	26.77	27.04	24.56	24.60	24.60	-9.49%	1,004,031
Feb 2, 2026	26.61	27.39	26.37	27.18	27.18	1.68%	572,266
Jan 30, 2026	27.31	27.65	26.66	26.73	26.73	-2.73%	513,044
Jan 29, 2026	28.18	28.54	27.19	27.48	27.48	-3.21%	702,955
Jan 28, 2026	29.49	29.49	28.07	28.39	28.39	-3.57%	529,458
Jan 27, 2026	29.62	29.81	29.14	29.44	29.44	-0.41%	534,551
Jan 26, 2026	29.55	30.00	29.50	29.56	29.56	-	267,191
Jan 23, 2026	29.41	29.68	29.04	29.56	29.56	0.24%	350,400
Jan 22, 2026	29.17	29.77	29.17	29.49	29.49	2.01%	454,694
Jan 21, 2026	28.70	29.26	28.56	28.91	28.91	1.76%	605,928
Jan 20, 2026	28.60	29.25	28.22	28.41	28.41	-2.37%	477,686
Jan 16, 2026	29.24	29.24	28.64	29.10	29.10	-0.72%	375,246
Jan 15, 2026	29.74	29.91	29.10	29.31	29.31	-0.85%	538,571
Jan 14, 2026	29.75	30.31	29.35	29.56	29.56	-0.61%	604,678
Jan 13, 2026	30.09	30.18	28.95	29.74	29.74	-1.03%	670,448
Jan 12, 2026	30.25	30.39	29.88	30.05	30.05	-0.89%	529,600
Jan 9, 2026	30.46	30.75	30.01	30.32	30.32	-0.36%	719,587
Jan 8, 2026	30.00	30.53	29.89	30.43	30.43	0.60%	635,095
Jan 7, 2026	30.29	31.02	29.99	30.25	30.25	0.13%	557,595
Jan 6, 2026	29.78	30.28	29.39	30.21	30.21	2.16%	776,569
Jan 5, 2026	28.63	29.93	28.62	29.57	29.57	3.86%	869,406
Jan 2, 2026	31.43	31.52	28.21	28.47	28.47	-9.88%	1,432,117
Dec 31, 2025	31.31	31.66	30.96	31.59	31.59	0.77%	887,274