Paymentus Holdings Inc (PAY) Historical Stock Data
21.02 ↑0.00 (0.00%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, PAY is down -0.64% a day on average. There have been 12 days where Paymentus Holdings Inc closed green and 18 days where PAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 21.42 | 21.02 | ↓$0.40 (-1.87%) | 20.75 | 21.68 | 311.17K |
| 2024-05-02 | 20.78 | 21.02 | ↑$0.24 (1.15%) | 20.28 | 21.23 | 319.77K |
| 2024-05-01 | 20.45 | 20.47 | ↑$0.02 (0.10%) | 20.05 | 20.91 | 287.77K |
| 2024-04-30 | 20.47 | 20.41 | ↓$0.06 (-0.29%) | 20.16 | 20.58 | 149.77K |
| 2024-04-29 | 20.72 | 20.58 | ↓$0.14 (-0.68%) | 20.48 | 20.97 | 234.99K |
| 2024-04-26 | 20.32 | 20.78 | ↑$0.46 (2.26%) | 20.21 | 21.00 | 218.41K |
| 2024-04-25 | 20.24 | 20.10 | ↓$0.14 (-0.69%) | 19.61 | 20.30 | 148.30K |
| 2024-04-24 | 20.23 | 20.62 | ↑$0.39 (1.93%) | 20.11 | 20.66 | 332.80K |
| 2024-04-23 | 19.42 | 20.18 | ↑$0.76 (3.91%) | 19.30 | 20.18 | 220.66K |
| 2024-04-22 | 19.48 | 19.36 | ↓$0.12 (-0.62%) | 19.07 | 19.64 | 166.69K |
| 2024-04-19 | 19.49 | 19.31 | ↓$0.18 (-0.92%) | 19.25 | 19.68 | 169.89K |
| 2024-04-18 | 19.16 | 19.58 | ↑$0.42 (2.19%) | 19.03 | 19.89 | 235.28K |
| 2024-04-17 | 19.56 | 19.08 | ↓$0.48 (-2.45%) | 19.05 | 19.56 | 162.85K |
| 2024-04-16 | 19.24 | 19.41 | ↑$0.17 (0.88%) | 18.93 | 19.62 | 169.62K |
| 2024-04-15 | 20.27 | 19.24 | ↓$1.03 (-5.08%) | 19.18 | 20.46 | 168.80K |
| 2024-04-12 | 20.68 | 20.12 | ↓$0.56 (-2.71%) | 19.84 | 20.68 | 245.13K |
| 2024-04-11 | 20.95 | 20.74 | ↓$0.21 (-1.00%) | 20.35 | 20.99 | 216.36K |
| 2024-04-10 | 21.00 | 20.88 | ↓$0.12 (-0.57%) | 20.50 | 21.18 | 322.10K |
| 2024-04-09 | 21.29 | 21.41 | ↑$0.12 (0.56%) | 21.23 | 21.71 | 258.77K |
| 2024-04-08 | 21.21 | 21.27 | ↑$0.06 (0.28%) | 20.95 | 21.64 | 469.90K |
| 2024-04-05 | 20.58 | 20.68 | ↑$0.10 (0.49%) | 20.07 | 20.74 | 350.88K |
| 2024-04-04 | 21.52 | 20.55 | ↓$0.97 (-4.51%) | 20.50 | 21.63 | 538.47K |
| 2024-04-03 | 21.74 | 21.28 | ↓$0.46 (-2.12%) | 21.18 | 21.81 | 458.02K |
| 2024-04-02 | 22.00 | 21.87 | ↓$0.13 (-0.59%) | 21.44 | 22.00 | 396.54K |
| 2024-04-01 | 22.90 | 22.09 | ↓$0.81 (-3.54%) | 22.08 | 23.17 | 249.16K |
| 2024-03-28 | 22.53 | 22.75 | ↑$0.22 (0.98%) | 22.46 | 22.84 | 230.05K |
| 2024-03-27 | 23.19 | 22.48 | ↓$0.71 (-3.06%) | 22.00 | 23.19 | 404.27K |
| 2024-03-26 | 23.75 | 23.08 | ↓$0.67 (-2.82%) | 22.71 | 23.84 | 383.80K |
| 2024-03-25 | 23.64 | 23.82 | ↑$0.18 (0.76%) | 23.50 | 25.21 | 670.79K |
| 2024-03-22 | 23.90 | 23.64 | ↓$0.26 (-1.09%) | 23.34 | 24.10 | 168.17K |
Create an account or log in to view more rows.
$PAY weak
$PAY come on I wana jump up and down
$PAY we all speculate but nobody knows what going to happen.
$PAY Just buy and hold
$PAY -
Buy
buy
buy!
$PAY had to buy calls
$PAY what’s next bulls
$PAY who here can't stand the CEO?
$PAY Like if you’re a bull
$PAY why spike ?