Paymentus Holdings Inc Cl A (NY: PAY )

26.15 USD +0.13 (+0.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 26.18 26.99 25.55 26.15 193,082 +0.13(+0.50%)
Jan 18, 2022 27.93 28.09 25.68 26.02 440,659 -2.21(-7.83%)
Jan 14, 2022 28.23 0 -1.55(-5.20%)
Jan 13, 2022 30.96 31.80 29.71 29.78 577,649 -1.08(-3.50%)
Jan 12, 2022 30.37 31.33 30.30 30.86 278,867 +0.63(+2.08%)
Jan 11, 2022 28.47 30.60 28.11 30.23 262,222 +1.85(+6.52%)
Jan 10, 2022 28.15 28.44 26.83 28.38 396,355 +0.11(+0.39%)
Jan 07, 2022 27.59 28.84 27.52 28.27 210,371 +0.14(+0.50%)
Jan 06, 2022 27.51 28.73 26.64 28.13 431,005 +0.63(+2.29%)
Jan 05, 2022 30.44 30.69 27.08 27.50 675,721 -3.17(-10.34%)
Jan 04, 2022 33.86 34.39 28.59 30.67 600,283 -3.36(-9.87%)
Jan 03, 2022 35.00 35.00 33.03 34.03 391,032 -0.95(-2.72%)
Dec 31, 2021 35.14 36.79 34.78 34.98 412,185 -0.02(-0.06%)
Dec 30, 2021 33.24 35.28 33.24 35.00 316,093 +1.64(+4.92%)
Dec 29, 2021 32.63 33.99 32.16 33.36 258,615 +0.65(+1.99%)
Dec 28, 2021 31.40 33.21 31.40 32.71 274,816 +1.28(+4.07%)
Dec 27, 2021 31.56 32.33 31.15 31.43 198,147 -0.12(-0.38%)
Dec 23, 2021 30.56 31.58 30.35 31.55 432,931 +0.87(+2.84%)
Dec 22, 2021 28.50 30.77 28.50 30.68 212,719 +2.09(+7.31%)
Dec 21, 2021 27.01 29.11 26.90 28.59 336,010 +1.75(+6.52%)
Dec 20, 2021 27.63 27.63 26.58 26.84 248,789 -1.05(-3.76%)
Dec 17, 2021 27.34 28.66 26.76 27.89 505,736 +0.50(+1.83%)
Dec 16, 2021 28.16 28.31 26.83 27.39 373,064 -0.45(-1.62%)
Dec 15, 2021 28.00 28.08 27.11 27.84 357,125 -0.07(-0.25%)
Dec 14, 2021 27.17 28.48 27.00 27.91 591,238 +0.38(+1.38%)
Dec 13, 2021 28.29 28.97 27.51 27.53 448,122 -0.61(-2.17%)
Dec 10, 2021 28.58 29.23 27.52 28.14 506,507 +0.88(+3.23%)
Dec 09, 2021 30.66 30.75 26.64 27.26 901,018 -3.58(-11.61%)
Dec 08, 2021 29.97 31.09 29.68 30.84 534,622 +1.18(+3.98%)
Dec 07, 2021 29.46 30.36 28.83 29.66 298,219 +0.80(+2.77%)
Dec 06, 2021 26.96 29.02 26.68 28.86 216,081 +1.58(+5.79%)
Dec 03, 2021 27.61 27.77 26.54 27.28 236,255 -0.35(-1.27%)
Dec 02, 2021 28.59 29.48 27.25 27.63 237,749 -0.83(-2.92%)
Dec 01, 2021 29.73 30.74 27.48 28.46 530,606 -1.10(-3.72%)
Nov 30, 2021 28.54 29.97 27.96 29.56 489,825 +0.85(+2.96%)
Nov 29, 2021 28.55 29.14 27.25 28.71 194,613 +0.45(+1.59%)
Nov 26, 2021 28.09 29.69 27.86 28.26 297,973 -0.23(-0.81%)
Nov 24, 2021 26.86 28.67 26.55 28.49 324,325 +1.19(+4.36%)
Nov 23, 2021 27.97 28.27 26.08 27.30 717,959 -0.99(-3.50%)
Nov 22, 2021 30.94 31.06 28.00 28.29 678,437 -2.35(-7.67%)
Nov 19, 2021 29.52 31.44 29.19 30.64 685,955 +0.64(+2.13%)
Nov 18, 2021 29.74 29.78 29.34 30.00 377,890 -0.04(-0.13%)
Nov 17, 2021 29.82 30.96 29.50 30.04 236,801 +0.22(+0.74%)
Nov 16, 2021 29.46 31.06 29.32 29.82 212,626 +0.24(+0.81%)
Nov 15, 2021 29.88 30.42 28.95 29.58 389,593 +0.08(+0.27%)
Nov 12, 2021 29.00 30.09 28.97 29.50 480,015 +0.55(+1.90%)
Nov 11, 2021 30.01 30.21 28.76 28.95 379,312 -1.38(-4.55%)
Nov 10, 2021 28.40 30.33 833,818 +2.49(+8.94%)
Nov 09, 2021 27.34 28.47 26.99 27.84 393,383 +0.63(+2.32%)
Nov 08, 2021 27.41 27.74 26.76 27.21 163,123 -0.25(-0.91%)
Nov 05, 2021 26.21 27.97 26.21 27.46 172,403 +1.26(+4.81%)
Nov 04, 2021 27.01 27.01 25.86 26.20 63,355 -0.52(-1.95%)
Nov 03, 2021 26.79 26.98 26.35 26.72 90,954 +0.12(+0.45%)
Nov 02, 2021 26.65 26.65 25.89 26.60 66,184 +0.04(+0.15%)
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.