Paymentus Holdings, Inc. (PAY)
NYSE: PAY · Real-Time Price · USD
38.54
+1.39 (3.74%)
At close: Aug 22, 2025, 4:00 PM
38.51
-0.03 (-0.08%)
After-hours: Aug 22, 2025, 7:44 PM EDT
Paymentus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 37.33 | 38.63 | 37.01 | 38.54 | 38.54 | 3.74% | 1,080,718 |
| 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 |
| Jul 7, 2025 | 31.13 | 31.67 | 30.59 | 30.91 | 30.91 | -0.42% | 916,325 |
| Jul 3, 2025 | 31.33 | 31.57 | 31.01 | 31.04 | 31.04 | -0.26% | 627,519 |
| Jul 2, 2025 | 32.20 | 32.30 | 30.90 | 31.12 | 31.12 | -3.35% | 559,150 |
| Jul 1, 2025 | 32.48 | 33.00 | 31.55 | 32.20 | 32.20 | -1.68% | 1,074,639 |
| Jun 30, 2025 | 32.70 | 33.26 | 32.64 | 32.75 | 32.75 | 1.55% | 829,640 |
| Jun 27, 2025 | 33.98 | 34.12 | 32.02 | 32.25 | 32.25 | -4.36% | 587,924 |
| Jun 26, 2025 | 33.78 | 34.30 | 33.63 | 33.72 | 33.72 | -0.09% | 556,603 |
| Jun 25, 2025 | 34.07 | 34.07 | 33.24 | 33.75 | 33.75 | -0.85% | 616,322 |
| Jun 24, 2025 | 33.49 | 34.09 | 32.37 | 34.04 | 34.04 | 5.39% | 729,320 |
| Jun 23, 2025 | 31.62 | 32.50 | 31.02 | 32.30 | 32.30 | 0.56% | 788,044 |
| Jun 20, 2025 | 32.86 | 33.00 | 31.84 | 32.12 | 32.12 | -1.80% | 1,347,434 |
| Jun 18, 2025 | 33.42 | 34.00 | 32.50 | 32.71 | 32.71 | -2.12% | 667,928 |
| Jun 17, 2025 | 33.43 | 33.79 | 33.01 | 33.42 | 33.42 | -0.27% | 594,426 |
| Jun 16, 2025 | 33.08 | 33.83 | 32.91 | 33.51 | 33.51 | 2.57% | 586,472 |
| Jun 13, 2025 | 33.75 | 34.04 | 32.33 | 32.67 | 32.67 | -5.22% | 832,272 |
| Jun 12, 2025 | 35.04 | 35.39 | 34.00 | 34.47 | 34.47 | -2.21% | 519,340 |