UK markets open in 4 hours 27 minutes

Paymentus Holdings, Inc. (PAY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.28-0.35 (-1.27%)
At close: 04:00PM EST
26.71 -0.57 (-2.09%)
After hours: 04:54PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202127.6127.7726.5327.2827.28236,300
02 Dec 202128.5929.4827.2527.6327.63237,700
01 Dec 202129.7330.7427.4828.4628.46530,600
30 Nov 202128.5429.9727.9629.5629.56489,800
29 Nov 202128.5529.1427.2528.7128.71194,600
26 Nov 202128.0929.6927.8628.2628.26298,000
24 Nov 202126.8628.6726.5528.4928.49324,300
23 Nov 202127.9728.2726.0827.3027.30718,000
22 Nov 202130.9431.0628.0028.2928.29678,400
19 Nov 202129.5231.4429.1930.6430.64686,000
18 Nov 202129.7430.1828.8230.0030.00377,900
17 Nov 202129.8230.9629.5030.0430.04236,800
16 Nov 202129.4631.0629.3229.8229.82219,200
15 Nov 202129.8830.4228.9529.5829.58389,600
12 Nov 202129.0030.0928.9729.5029.50480,000
11 Nov 202130.0130.2128.7628.9528.95379,800
10 Nov 202128.4030.6428.0330.3330.33833,800
09 Nov 202127.3428.4726.9927.8427.84393,400
08 Nov 202127.4127.7426.7627.2127.21163,000
05 Nov 202126.2127.9726.2127.4627.46172,400
04 Nov 202127.0127.0125.8626.2026.2063,400
03 Nov 202126.7926.9826.3526.7226.7291,000
02 Nov 202126.6526.6525.8926.6026.6066,200
01 Nov 202125.8326.9925.6126.5626.5692,000
29 Oct 202125.6326.1825.1325.6025.6090,900
28 Oct 202125.3025.7724.9925.5325.5362,800
27 Oct 202127.0027.0224.8225.1225.12123,000
26 Oct 202126.6328.0026.2326.9326.93217,700
25 Oct 202125.2926.8125.2926.3526.35353,900
22 Oct 202125.5226.4625.1525.6725.67381,700
21 Oct 202124.2524.5624.0124.1724.1744,600
20 Oct 202124.2924.4224.1124.4224.4221,400
19 Oct 202124.5024.6324.1924.3324.3337,600
18 Oct 202124.1424.8323.6724.6024.6077,800
15 Oct 202124.3024.5523.8924.0424.04226,600
14 Oct 202124.5825.3124.1824.2724.2756,700
13 Oct 202123.1624.4323.1524.3224.3263,000
12 Oct 202123.2123.9722.9223.1323.1361,800
11 Oct 202123.3523.7122.9523.2723.2752,600
08 Oct 202123.6424.2423.3123.4423.4443,600
07 Oct 202123.8624.4823.5023.5923.5952,100
06 Oct 202122.9323.5922.5623.5323.5392,400
05 Oct 202124.0524.6622.7823.1723.17140,000
04 Oct 202124.4924.6623.7123.8623.86213,200
01 Oct 202124.2325.1123.8524.6324.63200,700
30 Sept 202124.3024.7723.6324.6424.6483,500
29 Sept 202125.5025.5123.9424.3524.35252,700
28 Sept 202125.0025.9524.1925.4325.43283,000
27 Sept 202124.5625.6624.4125.1025.10170,700
24 Sept 202124.1324.9823.7424.7024.70139,600
23 Sept 202124.1224.3923.6624.3224.32143,900
22 Sept 202124.5724.7823.3324.2724.27182,800
21 Sept 202122.9724.6922.5324.4324.43681,800
20 Sept 202123.2823.8522.8822.9322.93311,300
17 Sept 202125.2825.4024.1624.2224.22654,600
16 Sept 202124.7125.6824.7125.2925.2981,600
15 Sept 202125.9125.9124.7524.9824.98430,600
14 Sept 202125.8626.4325.2125.6425.64149,400
13 Sept 202125.8826.9425.6225.7725.77117,900
10 Sept 202124.3725.9223.7425.7525.75404,600
09 Sept 202124.1424.5924.0024.1724.17270,600
08 Sept 202126.2126.4024.1724.3324.33234,200
07 Sept 202127.0227.1625.9626.1526.15124,100
03 Sept 202126.7327.4526.3827.1127.11306,700
02 Sept 202125.9226.8925.5226.8726.87265,100
01 Sept 202125.8825.8825.3825.5525.55242,100
31 Aug 202125.9426.0025.3525.6525.65146,300
30 Aug 202125.7526.0725.2725.7025.70443,100
27 Aug 202125.7626.9025.5425.6925.69321,600
26 Aug 202125.9926.1225.2025.6025.6083,100
25 Aug 202126.8727.0725.7625.8425.84119,800
24 Aug 202127.1027.3726.6826.8326.83206,000
23 Aug 202126.8227.4626.5826.7426.74109,200
20 Aug 202127.0127.2726.5126.5226.5261,800
19 Aug 202126.7127.5026.7126.9026.9047,200
18 Aug 202126.6627.0726.5026.9026.90126,200
17 Aug 202127.2727.5326.7526.8126.81131,900
16 Aug 202127.5527.9826.6727.6527.65188,100
13 Aug 202128.2428.3526.9227.9927.99119,700
12 Aug 202129.4429.9428.0928.4928.49133,000
11 Aug 202129.9130.7429.2329.4429.44252,800
10 Aug 202130.1830.5029.5929.8829.88169,500
09 Aug 202129.0929.7028.6929.4429.4463,100
06 Aug 202128.5130.0728.5128.9328.93188,100
05 Aug 202128.5528.8728.3228.4928.4982,300
04 Aug 202129.6329.6328.0328.3928.39179,700
03 Aug 202129.5829.7029.1529.3129.3173,800
02 Aug 202129.2829.9929.0229.5029.5075,900
30 Jul 202128.5229.4628.5229.0029.0073,500
29 Jul 202129.2429.7028.4728.7628.7676,600
28 Jul 202128.4829.5428.2328.8828.88209,400
27 Jul 202128.8329.1728.2028.3528.35275,600
26 Jul 202129.3129.4928.8229.2929.2988,800
23 Jul 202130.1331.3029.3129.5029.5087,800
22 Jul 202130.0030.7029.7629.9129.91130,700
21 Jul 202130.8431.2630.1730.4030.40126,200
20 Jul 202130.6331.2430.4830.7230.72179,600
19 Jul 202131.8132.0030.2530.3830.38158,300
16 Jul 202133.0833.6132.1232.5632.56161,400
15 Jul 202134.5434.8632.9833.1233.12103,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...