Canada markets closed

Paymentus Holdings, Inc. (PAY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.47+0.06 (+0.29%)
At close: 04:00PM EDT
20.47 -0.02 (-0.10%)
After hours: 04:01PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202420.4520.9120.0520.4720.47249,297
Apr 30, 202420.4720.5820.1620.4120.41149,800
Apr 29, 202420.7220.9720.4920.5820.58235,000
Apr 26, 202420.3221.0020.2120.7820.78218,400
Apr 25, 202420.2420.3019.6120.1020.10148,300
Apr 24, 202420.2320.6620.1120.6220.62332,800
Apr 23, 202419.4220.1819.3020.1820.18220,700
Apr 22, 202419.4819.6419.0719.3619.36166,700
Apr 19, 202419.4919.6819.2519.3119.31169,900
Apr 18, 202419.1619.8919.0319.5819.58235,300
Apr 17, 202419.5619.5619.0519.0819.08162,800
Apr 16, 202419.2419.6218.9319.4119.41169,600
Apr 15, 202420.2720.4619.1819.2419.24168,800
Apr 12, 202420.6820.6819.8420.1220.12245,000
Apr 11, 202420.9520.9920.3520.7420.74216,300
Apr 10, 202421.0021.1720.5020.8820.88322,100
Apr 09, 202421.2921.7121.2321.4121.41258,800
Apr 08, 202421.2121.6420.9521.2721.27469,900
Apr 05, 202420.5820.7420.0720.6820.68350,300
Apr 04, 202421.5221.6320.5020.5520.55538,500
Apr 03, 202421.7421.8121.1721.2821.28458,000
Apr 02, 202422.0022.0021.4421.8721.87396,500
Apr 01, 202422.9023.1722.0822.0922.09249,200
Mar 28, 202422.5322.8422.4622.7522.75230,000
Mar 27, 202423.1923.1922.0022.4822.48404,200
Mar 26, 202423.7523.8422.7123.0823.08383,800
Mar 25, 202423.6425.2123.5023.8223.82670,700
Mar 22, 202423.9024.1023.3423.6423.64168,200
Mar 21, 202424.1024.1923.5423.9023.90320,700
Mar 20, 202422.4024.3922.4024.1324.13617,400
Mar 19, 202422.2022.5921.8322.3922.39359,800
Mar 18, 202423.2523.3222.2522.3722.37404,100
Mar 15, 202423.1223.7522.8223.1623.16537,800
Mar 14, 202424.3724.7822.9023.4823.48886,800
Mar 13, 202424.2024.9923.5124.8724.87846,900
Mar 12, 202421.3024.0020.6623.9323.931,438,700
Mar 11, 202419.2921.0719.2120.8220.82860,500
Mar 08, 202418.5119.2418.4119.2119.21378,900
Mar 07, 202419.1819.5218.1418.4518.45410,600
Mar 06, 202420.1820.2418.3919.0919.09933,000
Mar 05, 202419.4621.0218.8019.6519.652,500,500
Mar 04, 202416.6716.9515.8516.3516.351,092,400
Mar 01, 202415.6116.0715.4615.8215.82148,800
Feb 29, 202415.8115.9615.4615.5615.5682,900
Feb 28, 202415.1515.7615.1515.5715.57103,400
Feb 27, 202415.3015.3715.0815.1915.19205,800
Feb 26, 202415.2915.5715.0815.2115.2186,200
Feb 23, 202414.9815.3514.9415.3215.3290,900
Feb 22, 202415.2815.4214.7714.9014.90192,500
Feb 21, 202415.3815.3815.0615.1315.1388,200
Feb 20, 202415.7015.7015.4415.5115.5196,200
Feb 16, 202415.7416.0215.6715.8815.88112,800
Feb 15, 202416.4516.4915.9116.0216.02101,200
Feb 14, 202416.2216.4716.1516.3516.3556,600
Feb 13, 202416.1816.3715.9416.0116.0168,500
Feb 12, 202416.4016.9016.4016.7816.7898,400
Feb 09, 202415.9516.3915.8116.3916.3998,600
Feb 08, 202415.8016.0815.7215.8315.8373,500
Feb 07, 202415.6115.8215.4515.8015.8080,200
Feb 06, 202415.7215.8115.4815.6315.6362,700
Feb 05, 202415.8915.8915.5815.6915.6986,900
Feb 02, 202416.0516.0815.8516.0316.0354,300
Feb 01, 202415.9416.2815.8516.2016.2086,200
Jan 31, 202415.7416.2515.7415.8615.86132,700
Jan 30, 202416.2716.2815.6915.7915.79406,700
Jan 29, 202415.8716.2915.8716.2716.27104,000
Jan 26, 202415.9316.2815.9316.1816.1869,900
Jan 25, 202416.0316.1115.7715.9315.9388,200
Jan 24, 202416.8216.8215.4915.8315.83213,600
Jan 23, 202416.7816.8816.5016.5916.5965,600
Jan 22, 202416.3817.0016.3816.6916.69103,900
Jan 19, 202416.5516.5515.9716.3416.34219,800
Jan 18, 202416.6816.8216.3716.4116.4156,500
Jan 17, 202416.6216.6416.0416.5616.56109,000
Jan 16, 202417.2717.2816.7816.9316.9392,500
Jan 12, 202417.7818.3017.4017.5817.5897,600
Jan 11, 202417.7817.8817.3417.6217.6247,400
Jan 10, 202417.9017.9517.5917.7617.76116,200
Jan 09, 202417.2218.1017.2117.8317.83139,100
Jan 08, 202416.8817.5716.8817.5217.52111,700
Jan 05, 202416.7117.0516.7016.8616.8687,100
Jan 04, 202416.8717.1016.6916.8016.8094,000
Jan 03, 202417.2517.4816.8016.8716.87103,500
Jan 02, 202417.6917.6917.0017.5117.51166,100
Dec 29, 202318.1918.3017.8317.8717.8769,800
Dec 28, 202318.2818.3718.0418.2018.2077,200
Dec 27, 202318.3118.5217.7818.4918.49118,200
Dec 26, 202318.1718.7918.1118.1818.18123,300
Dec 22, 202318.1618.2317.8018.1118.1170,900
Dec 21, 202317.9018.2317.6718.0718.07103,200
Dec 20, 202318.0018.1417.5517.7117.71145,500
Dec 19, 202317.8918.3117.6718.1118.11165,500
Dec 18, 202317.8017.9517.2917.7517.75191,100
Dec 15, 202317.1517.7316.6017.7317.73759,100
Dec 14, 202317.3517.6516.7517.0717.07158,400
Dec 13, 202316.7817.2316.5417.1117.11129,400
Dec 12, 202316.8216.9316.5216.8116.81141,900
Dec 11, 202316.9117.3616.7316.8116.81135,600
Dec 08, 202316.8717.0916.0016.9016.90240,600
Dec 07, 202317.7117.7117.0117.0717.07207,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...