NYSE - Nasdaq Real Time Price USD

Paymentus Holdings, Inc. (PAY)

Compare
24.21
+0.08
+(0.33%)
As of 1:16:16 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202523.1225.1122.6524.2124.21335,061
Apr 4, 202524.6125.0023.6124.1324.13566,100
Apr 3, 202525.4826.7524.9325.5625.56343,100
Apr 2, 202526.7427.5126.4827.5127.51387,600
Apr 1, 202526.1727.2325.8327.2027.20404,600
Mar 31, 202525.7926.4225.2426.1026.10357,100
Mar 28, 202527.0027.0126.0326.3526.35240,100
Mar 27, 202527.7228.0926.9226.9526.95389,900
Mar 26, 202528.5028.5027.3727.7927.79227,900
Mar 25, 202528.0028.5327.6128.3328.33468,900
Mar 24, 202527.2927.9327.1227.7927.79420,400
Mar 21, 202527.0127.4826.4327.2927.29483,800
Mar 20, 202527.4527.9427.2527.3727.37333,100
Mar 19, 202527.1028.2526.9027.8227.82535,700
Mar 18, 202528.1228.2126.9727.1327.13415,300
Mar 17, 202528.7628.8827.4528.3628.361,090,400
Mar 14, 202529.2530.0929.1029.6629.66484,100
Mar 13, 202528.3729.7927.7829.2229.22763,900
Mar 12, 202531.4831.6727.6728.9528.95811,000
Mar 11, 202525.1531.4525.1530.7530.752,579,300
Mar 10, 202525.9726.0224.5024.6824.68900,800
Mar 7, 202525.7026.6024.9226.3626.36617,800
Mar 6, 202525.6026.1425.1125.9525.95407,400
Mar 5, 202526.3726.5425.7326.0026.00615,900
Mar 4, 202526.3026.9325.4126.3826.38414,200
Mar 3, 202527.5628.0326.7026.9926.99311,900
Feb 28, 202527.0227.9026.6327.4027.40292,300
Feb 27, 202527.4227.7226.7927.5027.50323,200
Feb 26, 202526.7327.7126.7327.2527.25528,700
Feb 25, 202527.9327.9326.3326.4626.46546,800
Feb 24, 202527.4928.3126.3628.1428.14453,500
Feb 21, 202529.2229.4027.2627.4327.43514,200
Feb 20, 202532.2232.6429.1329.1629.16526,600
Feb 19, 202532.2032.6331.2632.5732.57444,600
Feb 18, 202531.3332.2231.1032.2032.20316,800
Feb 14, 202530.9431.1730.3331.1431.14213,500
Feb 13, 202530.4830.9130.0430.8130.81219,700
Feb 12, 202531.2831.5030.1430.1630.16203,600
Feb 11, 202531.9832.0531.1831.5531.55188,100
Feb 10, 202532.2732.6431.6832.3132.31173,400
Feb 7, 202532.4232.9831.7432.0832.08274,200
Feb 6, 202532.2032.6531.5832.2632.26207,000
Feb 5, 202532.5433.1632.0832.1732.17363,000
Feb 4, 202532.0032.5331.6932.5132.51386,100
Feb 3, 202531.4732.1630.9731.8131.81281,600
Jan 31, 202532.1432.3431.4431.9631.96358,300
Jan 30, 202532.1132.6831.4932.0832.08245,900
Jan 29, 202530.0031.9829.7131.9631.96446,500
Jan 28, 202530.0730.8529.4930.4030.40256,200
Jan 27, 202529.7030.3629.2929.9029.90303,500
Jan 24, 202530.6231.0130.2030.3930.39207,000
Jan 23, 202531.1131.5530.5630.6230.62303,500
Jan 22, 202531.3431.7331.0031.2431.24267,300
Jan 21, 202530.7831.5230.2031.2531.25343,400
Jan 17, 202530.6030.7529.7630.1430.14423,600
Jan 16, 202530.5430.8730.0630.2430.24566,000
Jan 15, 202531.5631.6330.2530.3430.34344,000
Jan 14, 202530.5730.7230.1330.3930.39761,700
Jan 13, 202529.6130.2729.1130.2530.25373,500
Jan 10, 202531.0231.6129.8430.2530.25515,100
Jan 8, 202531.8732.2231.0731.6531.65536,600
Jan 7, 202533.0533.0530.9531.8631.86969,900
Jan 6, 202535.5535.6532.9032.9932.99511,400
Jan 3, 202532.8635.1332.8635.0035.00777,800
Jan 2, 202532.6732.8831.9432.6432.64540,400
Dec 31, 202433.4333.4332.2432.6732.67321,400
Dec 30, 202432.6733.6031.9533.3133.31313,000
Dec 27, 202433.5033.6532.6233.0133.01467,600
Dec 26, 202433.6233.7632.9933.3733.37488,800
Dec 24, 202433.5134.1632.9633.8933.89173,200
Dec 23, 202434.2034.2932.8533.3133.31251,300
Dec 20, 202432.9034.3932.6034.2034.201,268,300
Dec 19, 202433.3835.1832.5932.9532.95310,600
Dec 18, 202435.5935.8433.3533.7633.76668,000
Dec 17, 202435.7135.9835.1035.7135.71462,200
Dec 16, 202434.3835.8634.3635.7535.75339,000
Dec 13, 202434.6835.1134.1234.3534.35317,100
Dec 12, 202433.4635.1432.6834.9634.96540,100
Dec 11, 202432.5934.0932.3933.6333.63723,400
Dec 10, 202433.2733.8231.6432.1232.12801,300
Dec 9, 202434.6034.7532.4533.5933.59738,400
Dec 6, 202437.1537.4234.3634.6134.61748,500
Dec 5, 202437.3138.0036.7637.1537.15223,000
Dec 4, 202438.1138.1136.8337.3137.31370,100
Dec 3, 202437.9538.5737.2638.0338.03331,200
Dec 2, 202437.9738.9437.2038.3538.35585,100
Nov 29, 202438.2038.4537.6337.8137.81178,000
Nov 27, 202438.2038.4636.5837.9337.93813,900
Nov 26, 202437.7638.7637.2738.0938.09356,100
Nov 25, 202437.0037.9036.4937.8137.81379,000
Nov 22, 202436.6036.9735.7436.4436.44309,800
Nov 21, 202436.3537.0035.9236.3136.31333,500
Nov 20, 202435.7536.4534.8136.4336.43259,500
Nov 19, 202435.0036.5634.7035.7735.77420,100
Nov 18, 202433.6735.5033.5035.2235.22879,400
Nov 15, 202432.5533.5731.8033.5033.50538,600
Nov 14, 202433.8034.0030.7732.5532.55789,900
Nov 13, 202432.1137.0028.5233.8033.803,040,600
Nov 12, 202426.1027.2625.8326.6126.61449,500
Nov 11, 202427.1527.9326.5826.7826.78310,100
Nov 8, 202426.1527.1426.1527.0527.05242,600
Nov 7, 202426.6526.9826.0526.2726.27225,300
Nov 6, 202425.9726.9225.6326.8226.82257,500
Nov 5, 202424.1824.9224.1024.8824.88128,600
Nov 4, 202424.8925.1924.2724.2724.27121,200
Nov 1, 202424.9625.3724.5125.1125.11175,300
Oct 31, 202424.9825.5124.4524.6124.61168,300
Oct 30, 202424.6525.4624.6525.2925.29158,200
Oct 29, 202424.3625.0523.7724.7324.73181,900
Oct 28, 202424.7725.1024.2724.3624.36191,500
Oct 25, 202425.2725.8724.1924.5324.53246,800
Oct 24, 202424.6225.3224.4125.2525.25180,500
Oct 23, 202424.8524.9724.2924.4024.40151,800
Oct 22, 202424.6325.4024.2524.9324.93268,400
Oct 21, 202426.6626.7824.7824.8924.89437,700
Oct 18, 202426.2427.0625.9526.6426.64391,000
Oct 17, 202426.3926.5025.5726.3026.30526,300
Oct 16, 202423.6925.6223.5925.4925.49667,000
Oct 15, 202422.9823.6122.4023.5323.53185,500
Oct 14, 202423.1723.4822.5223.0223.02361,700
Oct 11, 202421.2422.7821.2422.7822.78187,400
Oct 10, 202421.3121.3320.9021.1521.1565,600
Oct 9, 202421.0421.4520.9221.4521.4575,900
Oct 8, 202420.6921.3620.6421.0421.04124,900
Oct 7, 202420.6020.7720.2620.5820.58112,900
Oct 4, 202420.2121.0720.0520.8020.80260,000
Oct 3, 202419.9020.0819.5319.8219.82118,300
Oct 2, 202420.7320.8019.5919.8919.89198,900
Oct 1, 202420.2021.3819.9720.8220.82382,500
Sep 30, 202419.8220.1119.7220.0220.02352,200
Sep 27, 202420.2520.4919.9420.0120.01155,000
Sep 26, 202421.4421.4419.9120.0920.09226,100
Sep 25, 202421.6721.9021.0921.1821.18147,100
Sep 24, 202422.5022.5521.7621.8221.82148,500
Sep 23, 202421.9922.2121.8422.0522.05107,200
Sep 20, 202422.1222.1221.7621.9221.92245,600
Sep 19, 202422.2022.6521.7122.2122.21226,600
Sep 18, 202421.9022.1221.3521.4721.47271,100
Sep 17, 202421.7422.1921.5521.8221.82186,100
Sep 16, 202421.3321.8321.0821.5821.58208,100
Sep 13, 202420.8921.5520.7121.3521.35257,900
Sep 12, 202420.9020.9920.3120.7220.72242,600
Sep 11, 202420.8421.0020.6820.8220.82152,500
Sep 10, 202420.6321.1120.4821.0821.08147,700
Sep 9, 202420.3120.6520.2320.5420.54242,600
Sep 6, 202421.2521.2920.1020.1320.13144,600
Sep 5, 202421.5321.6321.2121.2321.2396,300
Sep 4, 202421.3522.0221.2621.5421.54109,300
Sep 3, 202422.4922.7221.2921.4121.41132,300
Aug 30, 202422.3922.7722.2522.7322.7394,900
Aug 29, 202422.4222.7722.2422.2622.2676,500
Aug 28, 202422.6122.7722.2022.2422.2498,900
Aug 27, 202422.7023.0222.1522.7722.77160,900
Aug 26, 202423.0923.5722.7522.9722.97262,400
Aug 23, 202422.5123.0822.5123.0623.06203,700
Aug 22, 202422.7222.9622.4222.5022.5072,000
Aug 21, 202423.1923.2322.6822.8122.8195,000
Aug 20, 202422.9123.4722.9123.1923.19143,800
Aug 19, 202423.5323.6822.9022.9122.91112,300
Aug 16, 202423.0523.7723.0523.6423.64176,500
Aug 15, 202423.0523.4022.9923.1723.17118,200
Aug 14, 202422.7322.7622.1622.4322.43189,700
Aug 13, 202422.8323.3622.6322.7022.70331,200
Aug 12, 202422.3022.7421.7222.5722.57267,400
Aug 9, 202422.3222.5021.3122.2222.22352,200
Aug 8, 202418.9019.5218.8419.5119.51156,600
Aug 7, 202419.1219.6518.8018.8518.8586,300
Aug 6, 202418.4819.1018.2218.8018.8091,900
Aug 5, 202418.0818.6317.7018.4118.41135,400
Aug 2, 202419.7319.7319.0219.1819.18188,300
Aug 1, 202421.0321.2420.3820.5020.50169,100
Jul 31, 202421.4621.5821.0621.1521.15141,400
Jul 30, 202421.6021.9021.2521.3521.35209,200
Jul 29, 202421.4521.5520.9821.3621.36229,400
Jul 26, 202420.6321.4220.4821.3021.30191,100
Jul 25, 202419.9820.7219.8120.3120.3181,400
Jul 24, 202420.1720.4119.9219.9419.9485,600
Jul 23, 202420.2120.4820.2120.3320.3350,200
Jul 22, 202420.0720.3119.5720.2820.2879,200
Jul 19, 202419.5519.8919.5419.8919.8985,800
Jul 18, 202420.3120.4319.4619.5419.5489,300
Jul 17, 202420.4520.8120.2520.3020.30122,800
Jul 16, 202420.2520.9820.1220.6520.65230,900
Jul 15, 202419.6520.2419.4020.1520.15144,100
Jul 12, 202419.3819.6919.3719.4519.45110,400
Jul 11, 202419.1819.8819.0219.3819.38127,600
Jul 10, 202419.1919.3818.8119.0919.09172,000
Jul 9, 202419.2719.2818.4218.4818.48180,100
Jul 8, 202419.2319.2318.6819.1219.12156,900
Jul 5, 202419.1319.3618.8619.1819.18177,300
Jul 3, 202419.4319.4319.0019.2219.22251,900
Jul 2, 202419.1219.8118.9019.4319.43264,100
Jul 1, 202419.1319.2518.8219.1319.13197,400
Jun 28, 202418.5419.2018.4719.0019.00491,400
Jun 27, 202417.7618.4117.6018.3618.36191,200
Jun 26, 202417.9517.9617.5317.7317.73185,300
Jun 25, 202417.6317.8217.3817.7617.76196,900
Jun 24, 202418.5818.6116.9417.6417.64447,700
Jun 21, 202419.2819.2818.6418.7118.71613,600
Jun 20, 202419.3419.6019.3019.3919.39112,100
Jun 18, 202419.5319.9319.3319.3319.33149,100
Jun 17, 202418.9119.7518.9019.6519.65170,200
Jun 14, 202419.0519.1118.7518.9318.93152,200
Jun 13, 202419.4919.5419.1119.1919.19182,200
Jun 12, 202419.8620.1019.4419.4519.45112,400
Jun 11, 202419.6219.8219.4219.5719.57112,200
Jun 10, 202419.4119.6719.1119.6419.64194,200
Jun 7, 202419.5019.6319.2919.5019.50104,200
Jun 6, 202419.2719.8219.2719.6719.67113,900
Jun 5, 202418.5519.2818.5519.2719.27216,000
Jun 4, 202418.5118.6418.2018.2918.29162,800
Jun 3, 202418.8318.8318.4018.6018.60213,900
May 31, 202418.9018.9718.5318.7118.71191,500
May 30, 202419.1219.1918.7018.7318.73136,300
May 29, 202418.9219.1518.8119.0619.0687,700
May 28, 202419.0719.1918.7419.1119.11182,800
May 24, 202418.7319.1218.5919.0719.07147,800
May 23, 202418.8118.9218.5018.7218.72128,300
May 22, 202418.5318.7418.4418.6318.63178,500
May 21, 202418.7418.7418.4018.5618.5692,000
May 20, 202418.8118.8218.4918.6118.61149,600
May 17, 202418.8018.9518.4018.7918.79219,700
May 16, 202419.0619.0618.7318.7618.76177,400
May 15, 202418.7419.3818.5619.1019.10219,200
May 14, 202418.7919.0018.5118.5218.52188,800
May 13, 202418.8919.0918.3618.5418.54336,500
May 10, 202419.4819.5018.7518.7518.75252,200
May 9, 202419.2719.4918.7619.3219.32285,900
May 8, 202419.1119.4718.7319.3619.36425,700
May 7, 202420.9021.2217.9319.2119.211,485,300
May 6, 202421.2022.2221.2022.2022.20546,400
May 3, 202421.4221.6820.7521.0221.02311,200
May 2, 202420.7821.2320.2721.0221.02319,800
May 1, 202420.4520.9120.0520.4720.47286,600
Apr 30, 202420.4720.5820.1620.4120.41149,800
Apr 29, 202420.7220.9720.4920.5820.58235,000
Apr 26, 202420.3221.0020.2120.7820.78218,400
Apr 25, 202420.2420.3019.6120.1020.10148,300
Apr 24, 202420.2320.6620.1120.6220.62332,800
Apr 23, 202419.4220.1819.3020.1820.18220,700
Apr 22, 202419.4819.6419.0719.3619.36166,700
Apr 19, 202419.4919.6819.2519.3119.31169,900
Apr 18, 202419.1619.8919.0319.5819.58235,300
Apr 17, 202419.5619.5619.0519.0819.08162,800
Apr 16, 202419.2419.6218.9319.4119.41169,600
Apr 15, 202420.2720.4619.1819.2419.24168,800
Apr 12, 202420.6820.6819.8420.1220.12245,000
Apr 11, 202420.9520.9920.3520.7420.74216,300
Apr 10, 202421.0021.1720.5020.8820.88322,100
Apr 9, 202421.2921.7121.2321.4121.41258,800
Apr 8, 202421.2121.6420.9521.2721.27469,900

Related Tickers

FLYW Flywire Corporation
9.10
0.00%
 
AVDX AvidXchange Holdings, Inc.
7.62
-2.87%
 
PAYO Payoneer Global Inc.
6.16
-0.81%
 
OS OneStream, Inc.
18.74
+3.68%
 
ODD Oddity Tech Ltd.
38.02
+0.13%
 
FOUR Shift4 Payments, Inc.
74.51
+2.78%
 
DLO DLocal Limited
8.12
+0.37%
 
ZETA Zeta Global Holdings Corp.
11.91
-1.61%
 
CPAY Corpay, Inc.
285.47
-1.08%
 
ACIW ACI Worldwide, Inc.
49.96
-0.45%