Paya Holdings Inc (PAYA) Historical Stock Data
9.75 ↑0.00 (0.05%)
As of February 21, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, PAYA is down -0.01% a day on average. There have been 22 days where Paya Holdings Inc closed green and 8 days where PAYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | 9.74 | 9.74 | ↑$0.00 (0.00%) | 9.73 | 9.75 | 1.13M |
| 2023-02-17 | 9.74 | 9.73 | ↓$0.01 (-0.10%) | 9.73 | 9.74 | 0.94M |
| 2023-02-16 | 9.73 | 9.73 | ↑$0.00 (0.00%) | 9.73 | 9.74 | 697.29K |
| 2023-02-15 | 9.73 | 9.73 | ↑$0.00 (0.00%) | 9.72 | 9.74 | 2.55M |
| 2023-02-14 | 9.74 | 9.73 | ↓$0.01 (-0.10%) | 9.73 | 9.74 | 706.08K |
| 2023-02-10 | 9.74 | 9.73 | ↓$0.01 (-0.10%) | 9.73 | 9.74 | 6.02M |
| 2023-02-09 | 9.73 | 9.73 | ↑$0.00 (0.00%) | 9.73 | 9.74 | 615.50K |
| 2023-02-08 | 9.73 | 9.74 | ↑$0.01 (0.10%) | 9.73 | 9.74 | 2.01M |
| 2023-02-07 | 9.72 | 9.72 | ↑$0.00 (0.00%) | 9.71 | 9.73 | 3.99M |
| 2023-02-06 | 9.73 | 9.73 | ↑$0.00 (0.00%) | 9.72 | 9.74 | 1.01M |
| 2023-02-03 | 9.73 | 9.73 | ↑$0.00 (0.00%) | 9.71 | 9.74 | 5.67M |
| 2023-02-02 | 9.73 | 9.74 | ↑$0.01 (0.10%) | 9.72 | 9.74 | 1.97M |
| 2023-02-01 | 9.73 | 9.73 | ↑$0.00 (0.00%) | 9.71 | 9.73 | 807.16K |
| 2023-01-31 | 9.71 | 9.72 | ↑$0.01 (0.10%) | 9.71 | 9.73 | 1.07M |
| 2023-01-30 | 9.70 | 9.71 | ↑$0.01 (0.10%) | 9.70 | 9.72 | 487.84K |
| 2023-01-27 | 9.71 | 9.71 | ↑$0.00 (0.00%) | 9.70 | 9.72 | 3.95M |
| 2023-01-26 | 9.71 | 9.71 | ↑$0.00 (0.00%) | 9.71 | 9.73 | 880.63K |
| 2023-01-25 | 9.70 | 9.71 | ↑$0.01 (0.10%) | 9.70 | 9.71 | 1.47M |
| 2023-01-24 | 9.70 | 9.70 | ↑$0.00 (0.00%) | 9.70 | 9.72 | 512.07K |
| 2023-01-23 | 9.70 | 9.70 | ↑$0.00 (0.00%) | 9.68 | 9.73 | 3.03M |
| 2023-01-20 | 9.69 | 9.68 | ↓$0.01 (-0.10%) | 9.68 | 9.70 | 0.94M |
| 2023-01-19 | 9.69 | 9.68 | ↓$0.01 (-0.10%) | 9.68 | 9.70 | 1.82M |
| 2023-01-18 | 9.69 | 9.69 | ↑$0.00 (0.00%) | 9.68 | 9.71 | 4.55M |
| 2023-01-17 | 9.71 | 9.70 | ↓$0.01 (-0.10%) | 9.69 | 9.71 | 1.14M |
| 2023-01-13 | 9.69 | 9.70 | ↑$0.01 (0.10%) | 9.69 | 9.71 | 3.05M |
| 2023-01-12 | 9.69 | 9.69 | ↑$0.00 (0.00%) | 9.68 | 9.72 | 2.58M |
| 2023-01-11 | 9.69 | 9.69 | ↑$0.00 (0.00%) | 9.67 | 9.70 | 9.76M |
| 2023-01-10 | 9.69 | 9.69 | ↑$0.00 (0.00%) | 9.67 | 9.70 | 13.79M |
| 2023-01-09 | 9.70 | 9.69 | ↓$0.01 (-0.10%) | 9.67 | 9.72 | 46.19M |
| 2023-01-06 | 7.81 | 7.79 | ↓$0.02 (-0.26%) | 7.62 | 7.86 | 248.45K |
Create an account or log in to view more rows.
$PAYA The best investment you can make is an investment in yourself or another person
$PAYA looks good
$PAYA hold and buy… go green go!!!
$PAYA Move up
let's buy
$PAYA the greatest stock of all time
will not bow to the shorts
oh yeah
$PAYA we all speculate but nobody knows what going to happen.
$PAYA whats the news????
$PAYA rocket fuel tanks are full. Gonna shoot to the stars
$PAYA has just been halted from trading.
$PAYA just waiting to short this bad boy.