Paymentus Holdings, Inc. (PAY)
NYSE: PAY · Real-Time Price · USD
27.11
+0.12 (0.44%)
Apr 24, 2026, 11:48 AM EDT - Market open
Paymentus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 26.98 | 27.44 | 26.65 | 27.04 | - | 0.17% | 83,226 |
| Apr 23, 2026 | 28.62 | 28.62 | 26.74 | 26.99 | 26.99 | -6.90% | 390,846 |
| Apr 22, 2026 | 28.78 | 29.21 | 28.47 | 28.99 | 28.99 | 1.33% | 279,387 |
| Apr 21, 2026 | 29.11 | 29.77 | 28.47 | 28.61 | 28.61 | -1.24% | 464,993 |
| Apr 20, 2026 | 28.59 | 29.19 | 28.43 | 28.97 | 28.97 | 1.33% | 318,953 |
| Apr 17, 2026 | 28.26 | 28.72 | 28.11 | 28.59 | 28.59 | 2.18% | 433,254 |
| Apr 16, 2026 | 27.42 | 28.14 | 27.23 | 27.98 | 27.98 | 3.02% | 356,107 |
| Apr 15, 2026 | 25.79 | 27.22 | 25.79 | 27.16 | 27.16 | 5.56% | 388,224 |
| Apr 14, 2026 | 25.69 | 26.28 | 25.52 | 25.73 | 25.73 | 0.55% | 232,534 |
| Apr 13, 2026 | 24.26 | 25.84 | 24.26 | 25.59 | 25.59 | 5.05% | 497,291 |
| Apr 10, 2026 | 24.84 | 24.89 | 24.13 | 24.36 | 24.36 | -2.40% | 275,650 |
| Apr 9, 2026 | 24.79 | 25.06 | 24.20 | 24.96 | 24.96 | 0.08% | 399,997 |
| Apr 8, 2026 | 25.61 | 26.00 | 24.78 | 24.94 | 24.94 | 0.28% | 484,120 |
| Apr 7, 2026 | 25.03 | 25.47 | 24.77 | 24.87 | 24.87 | -1.89% | 386,497 |
| Apr 6, 2026 | 25.00 | 25.99 | 24.87 | 25.35 | 25.35 | 0.48% | 311,987 |
| Apr 2, 2026 | 24.48 | 25.60 | 24.07 | 25.23 | 25.23 | 1.57% | 264,607 |
| Apr 1, 2026 | 25.55 | 25.90 | 24.66 | 24.84 | 24.84 | -2.20% | 435,668 |
| Mar 31, 2026 | 24.99 | 25.53 | 24.63 | 25.40 | 25.40 | 3.00% | 379,502 |
| Mar 30, 2026 | 24.48 | 25.00 | 24.37 | 24.66 | 24.66 | 0.65% | 350,979 |
| Mar 27, 2026 | 24.87 | 25.19 | 24.44 | 24.50 | 24.50 | -2.62% | 510,230 |
| Mar 26, 2026 | 25.03 | 25.98 | 25.00 | 25.16 | 25.16 | 0.24% | 292,245 |
| Mar 25, 2026 | 25.46 | 25.65 | 24.72 | 25.10 | 25.10 | 0.08% | 395,434 |
| Mar 24, 2026 | 24.78 | 25.54 | 24.44 | 25.08 | 25.08 | 0.24% | 475,987 |
| Mar 23, 2026 | 24.59 | 25.20 | 24.24 | 25.02 | 25.02 | 2.88% | 623,586 |
| Mar 20, 2026 | 24.09 | 24.64 | 23.57 | 24.32 | 24.32 | 0.16% | 628,207 |
| Mar 19, 2026 | 24.70 | 25.13 | 24.09 | 24.28 | 24.28 | -2.22% | 643,696 |
| Mar 18, 2026 | 24.89 | 25.44 | 24.65 | 24.83 | 24.83 | -1.04% | 647,038 |
| Mar 17, 2026 | 24.80 | 25.66 | 24.20 | 25.09 | 25.09 | 2.12% | 361,791 |
| Mar 16, 2026 | 24.44 | 24.96 | 24.32 | 24.57 | 24.57 | 0.74% | 659,410 |
| 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 |