UK Markets closed

Paymentus Holdings, Inc. (PAY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.57+0.80 (+5.42%)
At close: 04:00PM EDT
15.57 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202214.8915.7414.7915.5715.57297,400
26 May 202214.2515.0814.1414.7714.77107,300
25 May 202213.5714.4013.5314.2614.2693,800
24 May 202214.5714.5713.2513.6113.61241,000
23 May 202215.0215.4514.3514.8514.8595,300
20 May 202215.1415.2014.1915.0315.03124,300
19 May 202214.7015.6714.7014.9614.96263,400
18 May 202214.6415.3914.6214.8114.81410,500
17 May 202214.1915.0013.9414.9514.95274,500
16 May 202213.6514.3413.4913.7613.76400,700
13 May 202213.2313.9713.0013.7313.73309,300
12 May 202211.7312.9111.5712.7712.77217,800
11 May 202212.5012.9711.8812.0112.01152,700
10 May 202214.4314.4312.5412.7712.77298,400
09 May 202213.6514.6213.5014.1214.12253,400
06 May 202214.6614.8113.8814.2114.21299,700
05 May 202217.7017.7014.4814.6614.66496,700
04 May 202216.8817.5216.0917.2117.21527,100
03 May 202216.7117.0115.9616.7316.73276,300
02 May 202216.3616.8616.0616.7016.70171,100
29 Apr 202217.1517.6816.5616.5616.56208,800
28 Apr 202217.1517.5616.5717.2117.21180,000
27 Apr 202217.0117.5116.6716.7916.7990,600
26 Apr 202217.7717.7716.7617.0017.00124,600
25 Apr 202217.2918.4017.2917.9217.92185,400
22 Apr 202218.1618.3017.3117.5017.50223,500
21 Apr 202218.6518.8817.7818.0818.08276,800
20 Apr 202219.3219.5118.2518.3118.31152,300
19 Apr 202218.4519.4218.2819.2019.20933,000
18 Apr 202218.5518.7718.0918.4218.42122,700
14 Apr 202219.4819.6118.5818.6218.6281,200
13 Apr 202218.8319.9918.6519.3219.32127,400
12 Apr 202220.1020.1418.7518.8018.8095,200
11 Apr 202219.7220.0719.4619.6519.65171,000
08 Apr 202219.8320.1019.5320.0020.00219,100
07 Apr 202220.5720.8619.4220.0120.01266,000
06 Apr 202220.2320.8519.8420.3620.36244,000
05 Apr 202222.2922.4520.6520.7020.70221,300
04 Apr 202221.0121.8120.8721.3521.35290,400
01 Apr 202221.3221.4720.6020.8720.87164,000
31 Mar 202221.6721.8921.0821.0821.08229,400
30 Mar 202222.0422.3021.5521.8221.82429,100
29 Mar 202221.6122.3721.3122.2022.20162,900
28 Mar 202220.7421.4620.2021.2721.27153,500
25 Mar 202221.3721.7220.3520.8320.83388,100
24 Mar 202220.5821.3420.1421.3121.31231,700
23 Mar 202220.4221.2020.0220.3920.39195,500
22 Mar 202219.5720.5619.2120.4220.421,085,800
21 Mar 202220.7120.9018.8719.5519.55382,600
18 Mar 202219.6420.9319.4020.8620.86766,600
17 Mar 202219.7319.9919.2819.6819.68322,200
16 Mar 202218.9419.9618.7619.9119.91289,100
15 Mar 202218.1218.8017.8518.6118.61275,800
14 Mar 202219.6020.1017.5717.7517.75403,900
11 Mar 202220.9321.2119.7019.7019.70421,900
10 Mar 202221.1521.4320.4020.6020.60726,300
09 Mar 202221.5822.5021.3321.6121.61210,200
08 Mar 202220.6721.3919.9320.8020.80353,300
07 Mar 202221.0421.2719.8920.5720.57384,900
04 Mar 202220.9721.4519.8920.7420.74358,600
03 Mar 202222.3922.3920.7021.0121.01273,900
02 Mar 202221.5822.4321.5821.9521.95194,800
01 Mar 202222.9123.1021.3321.4321.43272,500
28 Feb 202222.6024.7722.4423.0423.04397,700
25 Feb 202223.2723.2822.1222.9122.91342,900
24 Feb 202220.0223.9219.8923.2523.25520,200
23 Feb 202221.1921.7520.3821.2121.21612,600
22 Feb 202221.0721.7719.7521.0021.00738,800
18 Feb 202223.8624.3220.5121.2121.211,087,000
17 Feb 202225.7726.8522.5723.8723.872,084,500
16 Feb 202229.4730.6928.5330.3130.31366,600
15 Feb 202230.1530.2928.9129.8329.83162,500
14 Feb 202228.9730.8628.9729.4829.48532,400
11 Feb 202229.7330.3027.9428.9728.97369,400
10 Feb 202230.0031.2929.2529.7129.71223,600
09 Feb 202230.3431.0029.8330.7530.75228,400
08 Feb 202229.3830.0829.1030.0030.00189,600
07 Feb 202229.5330.7229.1729.6929.69285,700
04 Feb 202227.5030.3927.1529.5729.57407,600
03 Feb 202227.4528.9727.4527.8527.85522,200
02 Feb 202228.7628.8427.1728.5028.50344,800
01 Feb 202226.4628.9825.9628.7728.77400,400
31 Jan 202224.7526.7824.5026.2826.28295,000
28 Jan 202222.9423.9022.2823.7423.74173,000
27 Jan 202224.2124.3522.7022.7422.74153,200
26 Jan 202225.0826.0023.6323.8523.85272,500
25 Jan 202225.4126.2923.8624.5724.57718,700
24 Jan 202224.3626.5023.0326.3726.37281,200
21 Jan 202225.7026.0824.6824.9124.91423,800
20 Jan 202226.4027.6725.9526.0526.05187,200
19 Jan 202226.1826.9925.5526.1526.15193,100
18 Jan 202227.9328.0925.6826.0226.02440,700
14 Jan 202230.1030.4827.6328.2328.23235,000
13 Jan 202230.9631.8029.7129.7829.78577,400
12 Jan 202230.3731.3330.3030.8630.86278,800
11 Jan 202228.4730.6028.1130.2330.23262,200
10 Jan 202228.1528.4426.8328.3828.38396,400
07 Jan 202227.5928.8427.5228.2728.27210,400
06 Jan 202227.5128.7326.6428.1328.13431,000
05 Jan 202230.4430.6927.0827.5027.50675,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...