Skip to main content

Paymentus Holdings Inc Cl A (NY: PAY )

17.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 20.45 20.91 20.05 20.47 287,774 +0.06(+0.29%)
Apr 30, 2024 20.47 20.58 20.16 20.41 149,770 -0.17(-0.83%)
Apr 29, 2024 20.72 20.97 20.48 20.58 234,993 -0.20(-0.96%)
Apr 26, 2024 20.32 21.00 20.21 20.78 218,411 +0.68(+3.38%)
Apr 25, 2024 20.24 20.30 19.61 20.10 148,304 -0.52(-2.52%)
Apr 24, 2024 20.23 20.66 20.11 20.62 332,803 +0.44(+2.18%)
Apr 23, 2024 19.42 20.18 19.30 20.18 220,664 +0.82(+4.24%)
Apr 22, 2024 19.48 19.64 19.07 19.36 166,694 +0.05(+0.26%)
Apr 19, 2024 19.49 19.68 19.25 19.31 169,893 -0.27(-1.38%)
Apr 18, 2024 19.16 19.89 19.03 19.58 235,278 +0.50(+2.62%)
Apr 17, 2024 19.56 19.56 19.05 19.08 162,846 -0.33(-1.70%)
Apr 16, 2024 19.24 19.62 18.93 19.41 169,618 +0.17(+0.88%)
Apr 15, 2024 20.27 20.46 19.18 19.24 168,802 -0.88(-4.37%)
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%)
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.