Skip to main content

Paymentus Holdings Inc Cl A (NY: PAY )

20.25 -0.07 (-0.37%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 20.21 20.48 20.21 20.33 50,180 +0.05(+0.25%)
Jul 22, 2024 20.07 20.31 19.57 20.28 79,212 +0.39(+1.96%)
Jul 19, 2024 19.55 19.89 19.54 19.89 85,822 +0.35(+1.79%)
Jul 18, 2024 20.31 20.43 19.46 19.54 89,313 -0.76(-3.74%)
Jul 17, 2024 20.45 20.80 20.25 20.30 122,791 -0.35(-1.69%)
Jul 16, 2024 20.25 20.98 20.12 20.65 231,041 +0.50(+2.48%)
Jul 15, 2024 19.65 20.24 19.40 20.15 144,084 +0.70(+3.60%)
Jul 12, 2024 19.38 19.69 19.37 19.45 110,377 +0.07(+0.36%)
Jul 11, 2024 19.18 19.88 19.02 19.38 127,653 +0.29(+1.52%)
Jul 10, 2024 19.19 19.38 18.81 19.09 172,018 +0.61(+3.30%)
Jul 09, 2024 19.27 19.29 18.42 18.48 180,067 -0.64(-3.35%)
Jul 08, 2024 19.23 19.23 18.68 19.12 157,007 -0.06(-0.31%)
Jul 05, 2024 19.13 19.36 18.86 19.18 177,308 -0.04(-0.21%)
Jul 03, 2024 19.43 19.43 19.00 19.22 251,890 -0.21(-1.08%)
Jul 02, 2024 19.12 19.81 18.90 19.43 264,077 +0.30(+1.57%)
Jul 01, 2024 19.13 19.25 18.82 19.13 197,397 +0.13(+0.68%)
Jun 28, 2024 18.54 19.20 18.47 19.00 491,437 +0.64(+3.49%)
Jun 27, 2024 17.76 18.41 17.60 18.36 191,169 +0.63(+3.55%)
Jun 26, 2024 17.95 17.96 17.53 17.73 185,496 -0.03(-0.17%)
Jun 25, 2024 17.63 17.82 17.38 17.76 196,885 +0.12(+0.68%)
Jun 24, 2024 18.58 18.61 16.94 17.64 447,750 -1.07(-5.72%)
Jun 21, 2024 19.28 19.28 18.64 18.71 613,573 -0.68(-3.51%)
Jun 20, 2024 19.34 19.60 19.30 19.39 112,063 +0.06(+0.31%)
Jun 18, 2024 19.53 19.93 19.33 19.33 149,233 -0.32(-1.63%)
Jun 17, 2024 18.91 19.75 18.90 19.65 170,160 +0.72(+3.80%)
Jun 14, 2024 19.05 19.11 18.75 18.93 152,176 -0.26(-1.35%)
Jun 13, 2024 19.49 19.54 19.11 19.19 182,204 -0.26(-1.34%)
Jun 12, 2024 19.86 20.10 19.44 19.45 112,411 -0.12(-0.61%)
Jun 11, 2024 19.62 19.82 19.43 19.57 112,213 -0.07(-0.36%)
Jun 10, 2024 19.41 19.67 19.11 19.64 194,164 +0.14(+0.72%)
Jun 07, 2024 19.50 19.63 19.29 19.50 104,241 -0.17(-0.86%)
Jun 06, 2024 19.27 19.82 19.27 19.67 113,946 +0.40(+2.08%)
Jun 05, 2024 18.55 19.28 18.55 19.27 215,795 +0.98(+5.36%)
Jun 04, 2024 18.51 18.64 18.20 18.29 162,755 -0.31(-1.67%)
Jun 03, 2024 18.83 18.83 18.35 18.60 213,902 -0.11(-0.59%)
May 31, 2024 18.90 18.97 18.53 18.71 191,459 -0.02(-0.11%)
May 30, 2024 19.12 19.19 18.70 18.73 136,291 -0.33(-1.73%)
May 29, 2024 18.92 19.15 18.81 19.06 87,696 -0.05(-0.26%)
May 28, 2024 19.07 19.19 18.74 19.11 182,801 +0.04(+0.21%)
May 24, 2024 18.73 19.12 18.59 19.07 147,839 +0.35(+1.87%)
May 23, 2024 18.81 18.92 18.50 18.72 128,264 +0.09(+0.48%)
May 22, 2024 18.53 18.74 18.44 18.63 178,499 +0.07(+0.38%)
May 21, 2024 18.74 18.74 18.40 18.56 91,951 -0.05(-0.27%)
May 20, 2024 18.81 18.82 18.49 18.61 149,791 -0.18(-0.96%)
May 17, 2024 18.80 18.95 18.40 18.79 219,724 +0.03(+0.16%)
May 16, 2024 19.06 19.06 18.73 18.76 177,427 -0.34(-1.78%)
May 15, 2024 18.74 19.38 18.56 19.10 219,216 +0.58(+3.13%)
May 14, 2024 18.79 19.00 18.52 18.52 188,903 -0.02(-0.11%)
May 13, 2024 18.89 19.09 18.36 18.54 336,489 -0.21(-1.12%)
May 10, 2024 19.48 19.50 18.75 18.75 252,151 -0.57(-2.95%)
May 09, 2024 19.27 19.48 18.76 19.32 285,869 -0.04(-0.21%)
May 08, 2024 19.11 19.47 18.73 19.36 425,710 +0.15(+0.78%)
May 07, 2024 20.90 21.22 17.93 19.21 1,485,534 -2.99(-13.47%)
May 06, 2024 21.20 22.22 21.20 22.20 546,329 +1.18(+5.61%)
May 03, 2024 21.42 21.68 20.75 21.02 311,174 +0.00(+0.00%)
May 02, 2024 20.78 21.23 20.27 21.02 319,765 +0.55(+2.69%)
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.