Paymentus Holdings Inc Cl A (NY: PAY )

24.61 -0.68 (-2.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 28.52 29.46 28.52 29.00 73,455 +0.24(+0.83%)
Jul 29, 2021 29.24 29.70 28.47 28.76 76,635 -0.12(-0.42%)
Jul 28, 2021 28.48 29.54 28.23 28.88 209,406 +0.53(+1.87%)
Jul 27, 2021 28.83 29.18 28.20 28.35 275,565 -0.94(-3.21%)
Jul 26, 2021 29.31 29.49 28.82 29.29 88,841 -0.21(-0.71%)
Jul 23, 2021 30.13 31.30 29.30 29.50 87,845 -0.41(-1.37%)
Jul 22, 2021 30.00 30.70 29.76 29.91 130,673 -0.49(-1.61%)
Jul 21, 2021 30.84 31.26 30.18 30.40 126,224 -0.32(-1.04%)
Jul 20, 2021 30.63 31.24 30.48 30.72 179,637 +0.34(+1.12%)
Jul 19, 2021 31.81 32.00 30.25 30.38 158,258 -2.18(-6.70%)
Jul 16, 2021 33.08 33.61 32.35 32.56 161,383 -0.56(-1.69%)
Jul 15, 2021 34.54 34.86 32.98 33.12 103,325 -1.67(-4.80%)
Jul 14, 2021 34.80 35.43 34.55 34.79 167,447 +0.22(+0.64%)
Jul 13, 2021 35.91 35.91 33.06 34.57 205,946 -1.34(-3.73%)
Jul 12, 2021 35.26 36.00 34.55 35.91 88,177 +0.35(+0.98%)
Jul 09, 2021 34.73 35.83 34.01 35.56 100,300 +0.85(+2.45%)
Jul 08, 2021 35.65 35.86 32.60 34.71 455,553 -1.65(-4.54%)
Jul 07, 2021 36.90 36.96 35.31 36.36 291,711 -0.06(-0.16%)
Jul 06, 2021 35.24 36.42 35.16 36.42 184,143 +1.17(+3.32%)
Jul 02, 2021 34.59 35.50 33.63 35.25 155,646 +0.30(+0.86%)
Jul 01, 2021 35.82 36.10 34.27 34.95 447,081 -0.55(-1.55%)
Jun 30, 2021 34.88 35.79 34.07 35.50 214,863 +0.27(+0.77%)
Jun 29, 2021 36.06 36.67 34.18 35.23 351,086 -0.12(-0.34%)
Jun 28, 2021 35.53 35.98 33.17 35.35 270,316 +0.35(+1.00%)
Jun 25, 2021 36.93 39.23 34.85 35.00 405,277 -1.30(-3.58%)
Jun 24, 2021 35.57 38.20 35.51 36.30 549,451 +1.37(+3.92%)
Jun 23, 2021 33.21 35.72 32.35 34.93 908,621 +2.30(+7.05%)
Jun 22, 2021 30.30 33.50 30.20 32.63 551,238 +2.43(+8.05%)
Jun 21, 2021 29.68 31.70 29.68 30.20 208,894 +0.94(+3.21%)
Jun 18, 2021 29.59 30.46 28.75 29.26 99,611 -0.63(-2.11%)
Jun 17, 2021 29.89 30.50 28.90 29.89 564,343 +0.18(+0.61%)
Jun 16, 2021 29.70 30.14 28.14 29.71 293,565 +0.19(+0.64%)
Jun 15, 2021 29.46 30.50 29.29 29.52 153,888 +0.50(+1.72%)
Jun 14, 2021 29.88 30.43 28.92 29.02 108,018 -1.09(-3.62%)
Jun 11, 2021 29.84 30.20 28.79 30.11 162,588 +0.19(+0.64%)
Jun 10, 2021 28.24 30.03 28.00 29.92 110,524 +1.67(+5.91%)
Jun 09, 2021 27.80 28.57 27.80 28.25 128,628 +0.45(+1.62%)
Jun 08, 2021 28.50 29.43 27.59 27.80 285,177 -0.65(-2.28%)
Jun 07, 2021 30.88 31.32 28.38 28.45 339,234 -2.53(-8.17%)
Jun 04, 2021 31.10 32.11 30.79 30.98 110,206 +0.04(+0.13%)
Jun 03, 2021 33.80 33.80 30.94 30.94 237,850 -2.56(-7.64%)
Jun 02, 2021 31.32 33.91 30.47 33.50 1,230,854 +1.75(+5.51%)
Jun 01, 2021 30.96 32.19 29.50 31.75 802,780 +1.25(+4.10%)
May 28, 2021 28.00 31.81 27.79 30.50 777,766 +2.50(+8.93%)
May 27, 2021 28.15 28.50 26.76 28.00 1,597,559 -0.61(-2.13%)
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.