Skip to main content

Paymentus Holdings Inc Cl A (NY: PAY )

19.36 -0.76 (-3.78%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 20.68 20.68 19.84 20.12 245,134 -0.62(-2.99%)
Apr 11, 2024 20.95 20.99 20.35 20.74 216,357 -0.14(-0.67%)
Apr 10, 2024 21.00 21.18 20.50 20.88 322,100 -0.53(-2.48%)
Apr 09, 2024 21.29 21.71 21.23 21.41 258,770 +0.14(+0.66%)
Apr 08, 2024 21.21 21.64 20.95 21.27 469,897 +0.59(+2.85%)
Apr 05, 2024 20.58 20.74 20.07 20.68 351,135 +0.13(+0.63%)
Apr 04, 2024 21.52 21.63 20.50 20.55 538,474 -0.73(-3.43%)
Apr 03, 2024 21.74 21.81 21.18 21.28 458,018 -0.59(-2.70%)
Apr 02, 2024 22.00 22.00 21.44 21.87 396,542 -0.22(-1.00%)
Apr 01, 2024 22.90 23.17 22.08 22.09 249,157 -0.66(-2.90%)
Mar 28, 2024 22.53 22.84 22.46 22.75 230,046 +0.27(+1.20%)
Mar 27, 2024 23.19 23.19 22.00 22.48 404,185 -0.60(-2.60%)
Mar 26, 2024 23.75 23.84 22.71 23.08 383,801 -0.74(-3.11%)
Mar 25, 2024 23.64 25.21 23.50 23.82 670,767 +0.18(+0.76%)
Mar 22, 2024 23.90 24.10 23.34 23.64 168,172 -0.26(-1.09%)
Mar 21, 2024 24.10 24.19 23.54 23.90 320,517 -0.23(-0.95%)
Mar 20, 2024 22.40 24.39 22.40 24.13 616,915 +1.74(+7.77%)
Mar 19, 2024 22.20 22.59 21.83 22.39 359,776 +0.02(+0.09%)
Mar 18, 2024 23.25 23.32 22.25 22.37 403,773 -0.79(-3.41%)
Mar 15, 2024 23.12 23.75 22.82 23.16 537,792 -0.32(-1.36%)
Mar 14, 2024 24.37 24.78 22.90 23.48 885,809 -1.39(-5.59%)
Mar 13, 2024 24.20 24.99 23.51 24.87 846,868 +0.94(+3.93%)
Mar 12, 2024 21.30 24.00 20.66 23.93 1,438,155 +3.11(+14.94%)
Mar 11, 2024 19.29 21.07 19.21 20.82 860,476 +1.61(+8.38%)
Mar 08, 2024 18.51 19.24 18.41 19.21 379,978 +0.76(+4.12%)
Mar 07, 2024 19.18 19.52 18.14 18.45 410,616 -0.64(-3.35%)
Mar 06, 2024 20.18 20.18 18.39 19.09 932,994 -0.56(-2.85%)
Mar 05, 2024 19.46 21.02 18.80 19.65 2,500,250 +3.30(+20.18%)
Mar 04, 2024 16.67 16.95 15.85 16.35 1,060,187 +0.53(+3.35%)
Mar 01, 2024 15.61 16.07 15.46 15.82 148,786 +0.26(+1.67%)
Feb 29, 2024 15.81 15.96 15.46 15.56 82,878 -0.01(-0.06%)
Feb 28, 2024 15.15 15.76 15.15 15.57 103,397 +0.38(+2.50%)
Feb 27, 2024 15.30 15.37 15.08 15.19 205,803 -0.02(-0.13%)
Feb 26, 2024 15.29 15.57 15.08 15.21 86,178 -0.11(-0.72%)
Feb 23, 2024 14.98 15.35 14.95 15.32 90,872 +0.42(+2.82%)
Feb 22, 2024 15.28 15.42 14.77 14.90 192,490 -0.23(-1.52%)
Feb 21, 2024 15.38 15.38 15.06 15.13 88,153 -0.38(-2.45%)
Feb 20, 2024 15.70 15.70 15.44 15.51 96,179 -0.37(-2.33%)
Feb 16, 2024 15.74 16.02 15.67 15.88 112,816 -0.14(-0.87%)
Feb 15, 2024 16.45 16.49 15.91 16.02 101,152 -0.33(-2.02%)
Feb 14, 2024 16.22 16.47 16.15 16.35 56,598 +0.34(+2.12%)
Feb 13, 2024 16.18 16.37 15.94 16.01 68,465 -0.77(-4.59%)
Feb 12, 2024 16.40 16.90 16.40 16.78 98,435 +0.39(+2.38%)
Feb 09, 2024 15.95 16.39 15.81 16.39 98,593 +0.56(+3.54%)
Feb 08, 2024 15.80 16.08 15.72 15.83 73,514 +0.03(+0.19%)
Feb 07, 2024 15.61 15.82 15.45 15.80 80,195 +0.17(+1.09%)
Feb 06, 2024 15.72 15.81 15.48 15.63 62,724 -0.06(-0.38%)
Feb 05, 2024 15.89 15.89 15.58 15.69 86,918 -0.34(-2.12%)
Feb 02, 2024 16.05 16.08 15.85 16.03 54,314 -0.17(-1.05%)
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.