Paymentus Holdings Inc Cl A (NY: PAY )

24.62 USD +0.19 (+0.79%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 22.97 24.69 22.53 24.43 681,812 +1.50(+6.54%)
Sep 20, 2021 23.28 23.85 22.88 22.93 311,304 -1.29(-5.33%)
Sep 17, 2021 25.28 25.40 24.16 24.22 654,580 -1.07(-4.23%)
Sep 16, 2021 24.71 25.68 24.71 25.29 74,389 +0.31(+1.24%)
Sep 15, 2021 25.91 25.91 24.75 24.98 430,553 -0.66(-2.57%)
Sep 14, 2021 25.86 26.43 25.21 25.64 149,387 -0.13(-0.50%)
Sep 13, 2021 25.88 26.95 25.62 25.77 117,921 +0.02(+0.08%)
Sep 10, 2021 24.37 25.92 23.74 25.75 404,624 +1.58(+6.54%)
Sep 09, 2021 24.14 24.59 24.00 24.17 270,644 -0.16(-0.66%)
Sep 08, 2021 26.21 26.40 24.17 24.33 234,213 -1.82(-6.96%)
Sep 07, 2021 27.02 27.16 25.96 26.15 124,099 -0.96(-3.54%)
Sep 03, 2021 26.73 27.45 26.37 27.11 306,701 +0.24(+0.89%)
Sep 02, 2021 25.92 26.89 25.52 26.87 265,114 +1.32(+5.17%)
Sep 01, 2021 25.88 25.88 25.38 25.55 242,932 -0.10(-0.39%)
Aug 31, 2021 25.94 26.00 25.35 25.65 146,276 -0.05(-0.19%)
Aug 30, 2021 25.75 26.07 25.27 25.70 443,054 +0.01(+0.04%)
Aug 27, 2021 25.76 26.90 25.54 25.69 321,558 +0.09(+0.35%)
Aug 26, 2021 25.99 26.12 25.20 25.60 83,126 -0.24(-0.93%)
Aug 25, 2021 26.87 27.07 25.76 25.84 119,843 -0.99(-3.69%)
Aug 24, 2021 27.10 27.37 26.68 26.83 206,012 +0.09(+0.34%)
Aug 23, 2021 26.82 27.46 26.58 26.74 109,218 +0.22(+0.83%)
Aug 20, 2021 27.01 27.27 26.51 26.52 61,820 -0.38(-1.41%)
Aug 19, 2021 26.71 27.50 26.71 26.90 47,194 +0.00(+0.00%)
Aug 18, 2021 26.66 27.07 26.50 26.90 126,153 +0.09(+0.34%)
Aug 17, 2021 27.27 27.53 26.75 26.81 131,947 -0.84(-3.04%)
Aug 16, 2021 27.55 27.98 26.67 27.65 170,971 -0.34(-1.21%)
Aug 13, 2021 28.24 28.35 26.92 27.99 119,723 -0.50(-1.76%)
Aug 12, 2021 29.44 29.94 28.09 28.49 133,003 -0.95(-3.23%)
Aug 11, 2021 29.91 30.74 29.23 29.44 252,782 -0.44(-1.47%)
Aug 10, 2021 30.18 30.50 29.59 29.88 169,576 +0.44(+1.49%)
Aug 09, 2021 29.09 29.70 28.69 29.44 63,119 +0.51(+1.76%)
Aug 06, 2021 28.51 30.07 28.51 28.93 188,056 +0.44(+1.54%)
Aug 05, 2021 28.55 28.87 28.32 28.49 82,285 +0.10(+0.35%)
Aug 04, 2021 29.63 29.63 28.03 28.39 179,686 -0.92(-3.14%)
Aug 03, 2021 29.58 29.70 29.15 29.31 73,930 -0.19(-0.64%)
Aug 02, 2021 29.28 29.99 29.02 29.50 75,934 +0.50(+1.72%)
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 29.17 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 30.17 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%)
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.