Skip to main content

Paymentus Holdings Inc Cl A (NY: PAY )

24.61 -0.68 (-2.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
Feb 01, 2024 15.94 16.28 15.86 16.20 86,206 +0.34(+2.14%)
Jan 31, 2024 15.74 16.25 15.74 15.86 132,734 +0.07(+0.44%)
Jan 30, 2024 16.27 16.28 15.69 15.79 406,721 -0.48(-2.95%)
Jan 29, 2024 15.87 16.29 15.87 16.27 104,023 +0.09(+0.56%)
Jan 26, 2024 15.93 16.28 15.93 16.18 69,865 +0.25(+1.57%)
Jan 25, 2024 16.03 16.11 15.77 15.93 88,176 +0.10(+0.63%)
Jan 24, 2024 16.82 16.82 15.49 15.83 213,574 -0.76(-4.58%)
Jan 23, 2024 16.78 16.88 16.50 16.59 66,391 -0.10(-0.60%)
Jan 22, 2024 16.38 17.00 16.38 16.69 103,859 +0.35(+2.14%)
Jan 19, 2024 16.55 16.55 15.97 16.34 219,787 -0.07(-0.43%)
Jan 18, 2024 16.68 16.82 16.37 16.41 56,524 -0.15(-0.91%)
Jan 17, 2024 16.62 16.64 16.04 16.56 108,997 -0.37(-2.19%)
Jan 16, 2024 17.27 17.28 16.78 16.93 92,524 -0.65(-3.70%)
Jan 12, 2024 17.78 18.30 17.40 17.58 97,833 -0.04(-0.23%)
Jan 11, 2024 17.78 17.88 17.34 17.62 47,449 -0.14(-0.79%)
Jan 10, 2024 17.90 17.95 17.59 17.76 116,241 -0.07(-0.39%)
Jan 09, 2024 17.22 18.11 17.21 17.83 139,134 +0.31(+1.77%)
Jan 08, 2024 16.88 17.57 16.88 17.52 111,727 +0.66(+3.91%)
Jan 05, 2024 16.71 17.05 16.70 16.86 87,074 +0.06(+0.36%)
Jan 04, 2024 16.87 17.10 16.69 16.80 93,984 -0.07(-0.41%)
Jan 03, 2024 17.25 17.48 16.80 16.87 103,491 -0.64(-3.66%)
Jan 02, 2024 17.69 17.69 17.00 17.51 166,068 -0.36(-2.01%)
Dec 29, 2023 18.19 18.30 17.83 17.87 69,755 -0.33(-1.81%)
Dec 28, 2023 18.28 18.37 18.04 18.20 77,178 -0.29(-1.57%)
Dec 27, 2023 18.31 18.52 17.78 18.49 118,223 +0.31(+1.71%)
Dec 26, 2023 18.17 18.79 18.11 18.18 123,345 +0.07(+0.39%)
Dec 22, 2023 18.16 18.23 17.80 18.11 70,928 +0.04(+0.22%)
Dec 21, 2023 17.90 18.23 17.68 18.07 103,156 +0.36(+2.03%)
Dec 20, 2023 18.00 18.14 17.55 17.71 145,542 -0.40(-2.21%)
Dec 19, 2023 17.89 18.31 17.67 18.11 165,455 +0.36(+2.03%)
Dec 18, 2023 17.80 17.81 17.29 17.75 191,051 +0.02(+0.11%)
Dec 15, 2023 17.15 17.73 16.60 17.73 759,339 +0.66(+3.87%)
Dec 14, 2023 17.35 17.65 16.75 17.07 158,447 -0.04(-0.23%)
Dec 13, 2023 16.78 17.23 16.54 17.11 129,359 +0.30(+1.78%)
Dec 12, 2023 16.82 16.93 16.52 16.81 141,919 +0.00(+0.00%)
Dec 11, 2023 16.91 17.36 16.73 16.81 135,593 -0.09(-0.53%)
Dec 08, 2023 16.87 17.09 16.00 16.90 240,629 -0.17(-1.00%)
Dec 07, 2023 17.71 17.71 17.01 17.07 206,840 -0.68(-3.83%)
Dec 06, 2023 18.50 18.50 17.68 17.75 122,582 -0.64(-3.48%)
Dec 05, 2023 18.35 18.78 18.10 18.39 180,236 +0.08(+0.44%)
Dec 04, 2023 17.65 18.35 17.35 18.31 265,660 +0.65(+3.68%)
Dec 01, 2023 17.30 18.00 17.30 17.66 363,939 +0.39(+2.26%)
Nov 30, 2023 16.89 17.59 16.89 17.27 261,618 +0.41(+2.43%)
Nov 29, 2023 16.64 17.74 16.60 16.86 406,415 +0.50(+3.06%)
Nov 28, 2023 16.40 16.73 16.26 16.36 151,772 -0.02(-0.12%)
Nov 27, 2023 16.80 16.93 16.16 16.38 142,041 -0.40(-2.38%)
Nov 24, 2023 16.09 16.86 16.01 16.78 68,772 +0.77(+4.81%)
Nov 22, 2023 16.36 16.37 16.00 16.01 178,398 -0.12(-0.74%)
Nov 21, 2023 16.75 16.76 15.88 16.13 185,190 -0.69(-4.10%)
Nov 20, 2023 16.74 16.99 16.60 16.82 126,635 +0.17(+1.02%)
Nov 17, 2023 16.70 16.82 16.55 16.65 45,297 +0.06(+0.36%)
Nov 16, 2023 16.62 17.15 16.20 16.59 153,418 -0.08(-0.48%)
Nov 15, 2023 16.79 17.03 16.52 16.67 76,971 -0.13(-0.77%)
Nov 14, 2023 16.46 17.07 16.27 16.80 159,069 +0.77(+4.80%)
Nov 13, 2023 16.27 16.30 15.79 16.03 167,446 -0.24(-1.48%)
Nov 10, 2023 15.51 16.35 15.36 16.27 137,136 +0.76(+4.90%)
Nov 09, 2023 16.21 16.23 15.50 15.51 93,930 -0.72(-4.44%)
Nov 08, 2023 16.20 16.50 15.96 16.23 152,872 +0.09(+0.56%)
Nov 07, 2023 16.11 16.59 15.77 16.14 285,201 +1.05(+6.96%)
Nov 06, 2023 15.60 15.74 15.00 15.09 98,523 -0.40(-2.58%)
Nov 03, 2023 15.20 15.54 15.20 15.49 84,545 +0.47(+3.13%)
Nov 02, 2023 14.85 15.30 14.81 15.02 174,036 +0.45(+3.09%)
Nov 01, 2023 14.56 14.72 14.33 14.57 52,519 +0.01(+0.07%)
Oct 31, 2023 14.64 14.82 14.24 14.56 82,445 -0.16(-1.09%)
Oct 30, 2023 14.32 14.80 14.17 14.72 69,544 +0.43(+3.01%)
Oct 27, 2023 14.77 14.77 14.19 14.29 29,991 -0.32(-2.19%)
Oct 26, 2023 14.62 15.12 14.57 14.61 33,636 +0.05(+0.34%)
Oct 25, 2023 14.89 15.23 14.45 14.56 35,088 -0.52(-3.45%)
Oct 24, 2023 14.87 15.14 14.80 15.08 89,823 +0.40(+2.72%)
Oct 23, 2023 14.72 14.87 14.49 14.68 59,999 -0.17(-1.14%)
Oct 20, 2023 14.89 15.04 14.62 14.85 61,018 -0.08(-0.54%)
Oct 19, 2023 15.73 15.74 14.86 14.93 52,917 -0.78(-4.96%)
Oct 18, 2023 15.52 15.80 15.37 15.71 78,904 +0.03(+0.19%)
Oct 17, 2023 15.74 15.96 15.64 15.68 188,226 -0.24(-1.51%)
Oct 16, 2023 16.09 16.09 15.62 15.92 95,892 +0.10(+0.63%)
Oct 13, 2023 15.46 15.93 15.33 15.82 136,805 +0.44(+2.86%)
Oct 12, 2023 15.84 15.84 14.91 15.38 94,966 -0.42(-2.66%)
Oct 11, 2023 15.87 16.17 15.64 15.80 128,142 +0.04(+0.25%)
Oct 10, 2023 15.68 15.97 15.45 15.76 64,028 +0.17(+1.09%)
Oct 09, 2023 14.93 15.73 14.90 15.59 63,000 +0.56(+3.73%)
Oct 06, 2023 14.67 15.15 14.67 15.03 34,700 +0.17(+1.14%)
Oct 05, 2023 14.86 15.08 14.48 14.86 86,763 -0.48(-3.13%)
Oct 04, 2023 14.80 15.43 14.80 15.34 49,305 +0.36(+2.40%)
Oct 03, 2023 16.23 16.23 14.98 14.98 74,194 -1.33(-8.15%)
Oct 02, 2023 16.54 16.68 16.15 16.31 107,523 -0.29(-1.75%)
Sep 29, 2023 16.51 16.96 16.49 16.60 236,920 +0.28(+1.72%)
Sep 28, 2023 16.37 16.56 16.15 16.32 61,400 -0.03(-0.18%)
Sep 27, 2023 16.42 16.78 16.30 16.35 106,051 +0.19(+1.18%)
Sep 26, 2023 16.53 17.24 16.05 16.16 100,620 -0.37(-2.24%)
Sep 25, 2023 15.55 16.54 16.26 16.53 171,943 +0.88(+5.62%)
Sep 22, 2023 15.62 15.89 15.47 15.65 62,276 +0.10(+0.64%)
Sep 21, 2023 15.64 15.88 15.31 15.55 64,247 -0.29(-1.83%)
Sep 20, 2023 16.02 16.22 15.75 15.84 124,997 -0.09(-0.56%)
Sep 19, 2023 15.74 15.95 15.64 15.93 127,011 +0.24(+1.53%)
Sep 18, 2023 15.70 15.78 15.21 15.69 178,137 -0.45(-2.79%)
Sep 15, 2023 15.63 16.23 15.63 16.14 90,784 +0.28(+1.77%)
Sep 14, 2023 15.84 15.98 15.65 15.86 44,268 +0.20(+1.28%)
Sep 13, 2023 15.84 16.08 15.40 15.66 108,946 -0.15(-0.95%)
Sep 12, 2023 15.79 15.95 15.56 15.81 109,128 -0.01(-0.06%)
Sep 11, 2023 15.19 15.82 15.05 15.82 86,277 +1.02(+6.89%)
Sep 08, 2023 15.02 15.12 14.60 14.80 71,941 -0.30(-1.99%)
Sep 07, 2023 15.84 15.88 15.04 15.10 61,643 -0.86(-5.39%)
Sep 06, 2023 15.83 16.13 15.61 15.96 85,343 +0.16(+1.01%)
Sep 05, 2023 15.26 15.88 15.02 15.80 126,306 +0.46(+3.00%)
Sep 01, 2023 15.19 15.35 14.80 15.34 96,879 +0.28(+1.86%)
Aug 31, 2023 14.99 15.06 14.74 15.06 136,351 +0.10(+0.67%)
Aug 30, 2023 14.79 15.00 14.73 14.96 151,838 +0.17(+1.15%)
Aug 29, 2023 14.46 14.92 14.08 14.79 156,332 +0.33(+2.28%)
Aug 28, 2023 13.91 14.58 13.64 14.46 106,796 +0.63(+4.56%)
Aug 25, 2023 13.70 14.17 13.32 13.83 74,171 +0.15(+1.10%)
Aug 24, 2023 14.03 14.04 13.41 13.68 56,856 -0.39(-2.77%)
Aug 23, 2023 14.06 14.20 13.77 14.07 61,491 -0.03(-0.21%)
Aug 22, 2023 13.88 14.30 13.58 14.10 46,212 +0.41(+2.99%)
Aug 21, 2023 13.83 13.95 13.16 13.69 53,869 -0.29(-2.07%)
Aug 18, 2023 13.36 14.00 13.36 13.98 33,351 +0.44(+3.25%)
Aug 17, 2023 13.29 13.83 13.09 13.54 71,873 +0.29(+2.19%)
Aug 16, 2023 13.61 14.04 13.15 13.25 99,967 -0.39(-2.86%)
Aug 15, 2023 13.25 14.04 13.25 13.64 103,245 +0.03(+0.22%)
Aug 14, 2023 14.69 14.84 12.98 13.61 178,216 -1.00(-6.84%)
Aug 11, 2023 14.27 14.71 13.99 14.61 48,238 +0.25(+1.74%)
Aug 10, 2023 15.15 15.29 14.19 14.36 101,119 -0.63(-4.20%)
Aug 09, 2023 14.00 15.39 13.81 14.99 265,765 +0.95(+6.77%)
Aug 08, 2023 12.93 15.05 12.75 14.04 886,898 +3.34(+31.21%)
Aug 07, 2023 11.06 11.10 10.51 10.70 58,909 -0.32(-2.90%)
Aug 04, 2023 11.08 11.17 10.85 11.02 40,657 -0.03(-0.27%)
Aug 03, 2023 10.69 11.10 10.50 11.05 51,836 +0.25(+2.31%)
Aug 02, 2023 10.90 10.97 10.45 10.80 63,381 -0.19(-1.73%)
Aug 01, 2023 11.21 11.40 10.66 10.99 59,615 -0.30(-2.66%)
Jul 31, 2023 11.00 11.40 10.97 11.29 25,248 +0.44(+4.06%)
Jul 28, 2023 11.19 11.22 10.64 10.85 63,066 -0.16(-1.45%)
Jul 27, 2023 11.13 11.13 10.83 11.01 40,208 +0.02(+0.18%)
Jul 26, 2023 10.57 11.09 10.40 10.99 67,414 +0.40(+3.78%)
Jul 25, 2023 10.69 10.71 10.23 10.59 51,427 -0.04(-0.38%)
Jul 24, 2023 10.80 10.88 10.51 10.63 11,588 -0.14(-1.30%)
Jul 21, 2023 11.02 11.02 10.60 10.77 16,168 -0.16(-1.46%)
Jul 20, 2023 10.91 11.09 10.84 10.93 25,731 +0.01(+0.09%)
Jul 19, 2023 10.90 11.42 10.71 10.92 23,018 +0.08(+0.74%)
Jul 18, 2023 10.78 10.95 10.72 10.84 13,649 +0.08(+0.74%)
Jul 17, 2023 10.77 11.01 10.52 10.76 23,264 -0.03(-0.28%)
Jul 14, 2023 10.85 10.85 10.63 10.79 46,959 +0.04(+0.37%)
Jul 13, 2023 10.22 10.85 10.18 10.75 53,065 +0.63(+6.23%)
Jul 12, 2023 10.16 10.21 9.950 10.12 29,210 +0.20(+2.02%)
Jul 11, 2023 10.00 10.18 9.860 9.920 23,386 -0.03(-0.30%)
Jul 10, 2023 9.950 10.22 9.890 9.950 19,706 +0.02(+0.20%)
Jul 07, 2023 9.700 10.09 9.700 9.930 21,357 +0.25(+2.58%)
Jul 06, 2023 9.780 9.908 9.600 9.680 48,982 -0.28(-2.81%)
Jul 05, 2023 10.25 10.29 9.930 9.960 62,192 -0.46(-4.41%)
Jul 03, 2023 10.64 10.73 10.40 10.42 16,553 -0.14(-1.33%)
Jun 30, 2023 10.43 10.68 10.33 10.56 36,177 +0.17(+1.64%)
Jun 29, 2023 10.43 10.70 10.39 10.39 33,119 -0.01(-0.10%)
Jun 28, 2023 10.48 10.49 10.31 10.40 37,418 -0.10(-0.95%)
Jun 27, 2023 10.34 10.72 10.12 10.50 69,468 +0.16(+1.55%)
Jun 26, 2023 10.55 10.74 10.29 10.34 67,112 -0.14(-1.34%)
Jun 23, 2023 10.79 10.97 10.40 10.48 133,375 -0.52(-4.73%)
Jun 22, 2023 11.10 11.47 10.86 11.00 84,010 -0.24(-2.14%)
Jun 21, 2023 10.98 11.37 10.91 11.24 130,258 +0.05(+0.45%)
Jun 20, 2023 10.49 11.24 10.49 11.19 154,375 +0.66(+6.27%)
Jun 16, 2023 10.26 10.55 10.03 10.53 271,404 +0.34(+3.34%)
Jun 15, 2023 10.43 10.60 10.00 10.19 65,509 +2.15(+26.74%)
May 08, 2023 8.380 8.380 7.940 8.040 110,782 -0.14(-1.71%)
May 05, 2023 8.070 8.490 8.070 8.180 42,751 +0.27(+3.41%)
May 04, 2023 7.920 8.050 7.755 7.910 53,780 -0.04(-0.50%)
May 03, 2023 8.140 8.200 7.855 7.950 41,082 -0.14(-1.73%)
May 02, 2023 8.220 8.330 7.900 8.090 75,806 -0.27(-3.23%)
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.