Paymentus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	35.00	36.68	34.84	36.50	36.50	4.76%	822,343
Dec 3, 2025	34.65	35.11	34.51	34.84	34.84	0.46%	396,067
Dec 2, 2025	34.62	35.16	34.26	34.68	34.68	0.43%	510,188
Dec 1, 2025	34.50	35.18	34.25	34.53	34.53	-0.55%	322,062
Nov 28, 2025	34.50	35.02	34.37	34.72	34.72	1.52%	280,779
Nov 26, 2025	34.47	34.77	34.09	34.20	34.20	-0.23%	436,367
Nov 25, 2025	33.00	34.36	33.00	34.28	34.28	3.63%	588,453
Nov 24, 2025	33.31	33.41	32.67	33.08	33.08	-0.99%	688,709
Nov 21, 2025	32.59	33.42	31.99	33.41	33.41	2.33%	590,820
Nov 20, 2025	35.08	35.16	32.42	32.65	32.65	-5.85%	843,677
Nov 19, 2025	34.65	34.86	33.72	34.68	34.68	0.29%	755,586
Nov 18, 2025	36.32	36.44	34.10	34.58	34.58	-6.13%	922,824
Nov 17, 2025	37.65	37.96	36.83	36.84	36.84	-2.28%	529,442
Nov 14, 2025	37.15	38.21	36.67	37.70	37.70	0.35%	830,212
Nov 13, 2025	36.51	37.58	36.10	37.57	37.57	2.15%	830,364
Nov 12, 2025	38.05	38.25	36.75	36.78	36.78	-2.52%	598,048
Nov 11, 2025	37.97	38.02	37.45	37.73	37.73	-0.16%	480,100
Nov 10, 2025	37.50	38.04	36.94	37.79	37.79	0.88%	796,124
Nov 7, 2025	36.49	37.57	35.99	37.46	37.46	3.65%	891,690
Nov 6, 2025	35.59	36.61	34.79	36.14	36.14	1.89%	918,572
Nov 5, 2025	35.69	35.98	34.54	35.47	35.47	-1.75%	1,053,031
Nov 4, 2025	33.67	36.27	33.02	36.10	36.10	26.18%	2,681,757
Nov 3, 2025	28.66	29.00	27.93	28.61	28.61	0.03%	1,233,070
Oct 31, 2025	28.60	29.07	28.07	28.60	28.60	0.32%	738,676
Oct 30, 2025	29.42	29.74	28.40	28.51	28.51	-3.09%	492,711
Oct 29, 2025	30.35	30.44	29.30	29.42	29.42	-4.01%	623,149
Oct 28, 2025	31.30	31.52	30.31	30.65	30.65	-2.33%	616,097
Oct 27, 2025	31.65	31.78	31.23	31.38	31.38	0.58%	433,430
Oct 24, 2025	31.03	31.66	30.92	31.20	31.20	1.33%	430,762
Oct 23, 2025	30.40	30.89	30.20	30.79	30.79	1.89%	536,679
Oct 22, 2025	29.96	30.73	29.86	30.22	30.22	0.43%	552,856
Oct 21, 2025	29.25	30.66	29.23	30.09	30.09	2.28%	575,859
Oct 20, 2025	29.50	30.07	29.34	29.42	29.42	0.31%	486,758
Oct 17, 2025	29.19	29.55	28.83	29.33	29.33	1.17%	1,086,902
Oct 16, 2025	29.76	30.17	28.92	28.99	28.99	-2.75%	1,029,310
Oct 15, 2025	29.62	30.46	29.62	29.81	29.81	1.05%	683,134
Oct 14, 2025	28.37	29.81	28.19	29.50	29.50	2.97%	881,438
Oct 13, 2025	30.47	30.56	28.59	28.65	28.65	-5.45%	1,207,286
Oct 10, 2025	31.78	31.94	30.11	30.30	30.30	-5.05%	624,276
Oct 9, 2025	32.04	32.25	31.84	31.91	31.91	-0.13%	312,505
Oct 8, 2025	32.76	32.76	31.63	31.95	31.95	-1.18%	469,600
Oct 7, 2025	33.13	33.54	32.31	32.33	32.33	-2.03%	1,018,791
Oct 6, 2025	32.66	33.30	32.31	33.00	33.00	1.60%	742,575
Oct 3, 2025	30.96	32.91	30.89	32.48	32.48	4.57%	968,692
Oct 2, 2025	30.98	31.33	30.65	31.06	31.06	1.34%	1,018,103
Oct 1, 2025	30.46	30.89	30.26	30.65	30.65	0.16%	775,082
Sep 30, 2025	31.20	31.24	30.00	30.60	30.60	-1.51%	651,210
Sep 29, 2025	31.55	31.65	30.86	31.07	31.07	-0.58%	1,102,139
Sep 26, 2025	31.12	31.46	30.64	31.25	31.25	0.77%	963,156
Sep 25, 2025	31.39	31.75	30.87	31.01	31.01	-2.08%	393,859