Paymentus Holdings Inc Cl A (NY: PAY )

22.75 +0.27 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 15.73 15.73 15.18 15.19 201,802 -0.38(-2.44%)
May 27, 2022 14.89 15.74 14.79 15.57 297,428 +0.80(+5.42%)
May 26, 2022 14.25 15.08 14.14 14.77 107,279 +0.51(+3.58%)
May 25, 2022 13.57 14.40 13.53 14.26 93,807 +0.65(+4.78%)
May 24, 2022 14.57 14.57 13.25 13.61 241,031 -1.24(-8.35%)
May 23, 2022 15.02 15.45 14.35 14.85 95,330 -0.18(-1.20%)
May 20, 2022 15.14 15.20 14.19 15.03 124,297 +0.07(+0.47%)
May 19, 2022 14.70 15.67 14.70 14.96 263,377 +0.15(+1.01%)
May 18, 2022 14.64 15.38 14.62 14.81 410,500 -0.14(-0.94%)
May 17, 2022 14.19 15.00 13.95 14.95 274,462 +1.19(+8.65%)
May 16, 2022 13.65 14.34 13.49 13.76 400,671 +0.03(+0.22%)
May 13, 2022 13.23 13.97 13.00 13.73 309,272 +0.96(+7.52%)
May 12, 2022 11.73 12.91 11.57 12.77 217,809 +0.76(+6.33%)
May 11, 2022 12.50 12.97 11.88 12.01 152,651 -0.76(-5.95%)
May 10, 2022 14.43 14.43 12.54 12.77 298,365 -1.35(-9.56%)
May 09, 2022 13.65 14.62 13.50 14.12 299,355 -0.09(-0.63%)
May 06, 2022 14.66 14.81 13.88 14.21 299,720 -0.45(-3.07%)
May 05, 2022 17.70 17.70 14.48 14.66 496,707 -2.55(-14.82%)
May 04, 2022 16.88 17.52 16.09 17.21 527,141 +0.48(+2.87%)
May 03, 2022 16.71 17.01 15.96 16.73 276,288 +0.03(+0.18%)
May 02, 2022 16.36 16.86 16.06 16.70 171,057 +0.14(+0.85%)
Apr 29, 2022 17.15 17.68 16.56 16.56 208,842 -0.65(-3.78%)
Apr 28, 2022 17.15 17.56 16.57 17.21 180,005 +0.42(+2.50%)
Apr 27, 2022 17.01 17.51 16.67 16.79 90,553 -0.21(-1.24%)
Apr 26, 2022 17.77 17.77 16.77 17.00 124,578 -0.92(-5.13%)
Apr 25, 2022 17.29 18.40 17.29 17.92 185,559 +0.42(+2.40%)
Apr 22, 2022 18.16 18.30 17.31 17.50 223,470 -0.58(-3.21%)
Apr 21, 2022 18.65 18.88 17.78 18.08 276,791 -0.23(-1.26%)
Apr 20, 2022 19.32 19.51 18.25 18.31 152,322 -0.89(-4.64%)
Apr 19, 2022 18.45 19.41 18.28 19.20 933,032 +0.78(+4.23%)
Apr 18, 2022 18.55 18.77 18.09 18.42 122,736 -0.20(-1.07%)
Apr 14, 2022 19.48 19.61 18.57 18.62 81,183 -0.70(-3.62%)
Apr 13, 2022 18.83 19.99 18.65 19.32 127,449 +0.52(+2.77%)
Apr 12, 2022 20.10 20.14 18.75 18.80 95,215 -0.85(-4.33%)
Apr 11, 2022 19.72 20.07 19.46 19.65 171,054 -0.35(-1.75%)
Apr 08, 2022 19.83 20.10 19.53 20.00 219,134 -0.01(-0.05%)
Apr 07, 2022 20.57 20.86 19.42 20.01 266,032 -0.35(-1.72%)
Apr 06, 2022 20.23 20.85 19.84 20.36 244,024 -0.34(-1.64%)
Apr 05, 2022 22.29 22.45 20.65 20.70 221,308 -0.65(-3.04%)
Apr 04, 2022 21.01 21.81 20.87 21.35 290,426 +0.48(+2.30%)
Apr 01, 2022 21.32 21.47 20.60 20.87 164,048 -0.21(-1.00%)
Mar 31, 2022 21.67 21.89 21.08 21.08 229,396 -0.74(-3.39%)
Mar 30, 2022 22.04 22.30 21.55 21.82 429,140 -0.38(-1.71%)
Mar 29, 2022 21.61 22.37 21.31 22.20 162,933 +0.93(+4.37%)
Mar 28, 2022 20.74 21.46 20.20 21.27 153,464 +0.44(+2.11%)
Mar 25, 2022 21.37 21.71 20.35 20.83 388,067 -0.48(-2.25%)
Mar 24, 2022 20.58 21.34 20.14 21.31 231,701 +0.92(+4.51%)
Mar 23, 2022 20.42 21.20 20.02 20.39 195,492 -0.03(-0.15%)
Mar 22, 2022 19.57 20.56 19.21 20.42 1,085,787 +0.87(+4.45%)
Mar 21, 2022 20.71 20.90 18.87 19.55 382,629 -1.31(-6.28%)
Mar 18, 2022 19.64 20.93 19.40 20.86 766,562 +1.18(+6.00%)
Mar 17, 2022 19.73 19.99 19.28 19.68 322,188 -0.23(-1.16%)
Mar 16, 2022 18.94 19.96 18.76 19.91 289,113 +1.30(+6.99%)
Mar 15, 2022 18.12 18.80 17.85 18.61 275,772 +0.86(+4.85%)
Mar 14, 2022 19.60 20.10 17.57 17.75 403,869 -1.95(-9.90%)
Mar 11, 2022 20.93 21.21 19.70 19.70 421,942 -0.90(-4.37%)
Mar 10, 2022 21.15 21.43 20.40 20.60 726,276 -1.01(-4.67%)
Mar 09, 2022 21.58 22.50 21.33 21.61 210,235 +0.81(+3.89%)
Mar 08, 2022 20.67 21.39 19.94 20.80 353,336 +0.23(+1.12%)
Mar 07, 2022 21.04 21.27 19.89 20.57 384,905 -0.17(-0.82%)
Mar 04, 2022 20.97 21.45 19.89 20.74 358,729 -0.27(-1.29%)
Mar 03, 2022 22.39 22.39 20.70 21.01 273,928 -0.94(-4.28%)
Mar 02, 2022 21.58 22.43 21.58 21.95 194,803 +0.52(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.