Paymentus Holdings Inc (PAY) Historical Stock Data
20.16 ↓0.47 (-2.26%)
As of April 25, 2024, 12:19pm EST.
Historical Data
In the past 30 trading days, PAY is down -0.53% a day on average. There have been 13 days where Paymentus Holdings Inc closed green and 17 days where PAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 24.10 | 23.90 | ↓$0.20 (-0.83%) | 23.54 | 24.19 | 320.52K |
| 2024-03-20 | 22.40 | 24.13 | ↑$1.73 (7.72%) | 22.40 | 24.39 | 616.92K |
| 2024-03-19 | 22.20 | 22.39 | ↑$0.19 (0.86%) | 21.83 | 22.59 | 359.78K |
| 2024-03-18 | 23.25 | 22.37 | ↓$0.88 (-3.78%) | 22.25 | 23.32 | 403.77K |
| 2024-03-15 | 23.12 | 23.16 | ↑$0.04 (0.17%) | 22.82 | 23.75 | 537.77K |
| 2024-03-14 | 24.37 | 23.48 | ↓$0.89 (-3.65%) | 22.90 | 24.78 | 886.81K |
| 2024-03-13 | 24.20 | 24.87 | ↑$0.67 (2.77%) | 23.51 | 24.99 | 846.87K |
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 ?