New Zealand markets closed

Paymentus Holdings, Inc. (PAY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.64+0.16 (+0.71%)
As of 11:00AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202422.5322.7122.4622.6422.6418,699
27 Mar 202423.1923.1922.0022.4822.48404,200
26 Mar 202423.7523.8422.7123.0823.08383,800
25 Mar 202423.6425.2123.5023.8223.82670,700
22 Mar 202423.9024.1023.3423.6423.64168,200
21 Mar 202424.1024.1923.5423.9023.90320,700
20 Mar 202422.4024.3922.4024.1324.13617,400
19 Mar 202422.2022.5921.8322.3922.39359,800
18 Mar 202423.2523.3222.2522.3722.37404,100
15 Mar 202423.1223.7522.8223.1623.16537,800
14 Mar 202424.3724.7822.9023.4823.48886,800
13 Mar 202424.2024.9923.5124.8724.87846,900
12 Mar 202421.3024.0020.6623.9323.931,438,700
11 Mar 202419.2921.0719.2120.8220.82860,500
08 Mar 202418.5119.2418.4119.2119.21378,900
07 Mar 202419.1819.5218.1418.4518.45410,600
06 Mar 202420.1820.2418.3919.0919.09933,000
05 Mar 202419.4621.0218.8019.6519.652,500,500
04 Mar 202416.6716.9515.8516.3516.351,092,400
01 Mar 202415.6116.0715.4615.8215.82148,800
29 Feb 202415.8115.9615.4615.5615.5682,900
28 Feb 202415.1515.7615.1515.5715.57103,400
27 Feb 202415.3015.3715.0815.1915.19205,800
26 Feb 202415.2915.5715.0815.2115.2186,200
23 Feb 202414.9815.3514.9415.3215.3290,900
22 Feb 202415.2815.4214.7714.9014.90192,500
21 Feb 202415.3815.3815.0615.1315.1388,200
20 Feb 202415.7015.7015.4415.5115.5196,200
16 Feb 202415.7416.0215.6715.8815.88112,800
15 Feb 202416.4516.4915.9116.0216.02101,200
14 Feb 202416.2216.4716.1516.3516.3556,600
13 Feb 202416.1816.3715.9416.0116.0168,500
12 Feb 202416.4016.9016.4016.7816.7898,400
09 Feb 202415.9516.3915.8116.3916.3998,600
08 Feb 202415.8016.0815.7215.8315.8373,500
07 Feb 202415.6115.8215.4515.8015.8080,200
06 Feb 202415.7215.8115.4815.6315.6362,700
05 Feb 202415.8915.8915.5815.6915.6986,900
02 Feb 202416.0516.0815.8516.0316.0354,300
01 Feb 202415.9416.2815.8516.2016.2086,200
31 Jan 202415.7416.2515.7415.8615.86132,700
30 Jan 202416.2716.2815.6915.7915.79406,700
29 Jan 202415.8716.2915.8716.2716.27104,000
26 Jan 202415.9316.2815.9316.1816.1869,900
25 Jan 202416.0316.1115.7715.9315.9388,200
24 Jan 202416.8216.8215.4915.8315.83213,600
23 Jan 202416.7816.8816.5016.5916.5965,600
22 Jan 202416.3817.0016.3816.6916.69103,900
19 Jan 202416.5516.5515.9716.3416.34219,800
18 Jan 202416.6816.8216.3716.4116.4156,500
17 Jan 202416.6216.6416.0416.5616.56109,000
16 Jan 202417.2717.2816.7816.9316.9392,500
12 Jan 202417.7818.3017.4017.5817.5897,600
11 Jan 202417.7817.8817.3417.6217.6247,400
10 Jan 202417.9017.9517.5917.7617.76116,200
09 Jan 202417.2218.1017.2117.8317.83139,100
08 Jan 202416.8817.5716.8817.5217.52111,700
05 Jan 202416.7117.0516.7016.8616.8687,100
04 Jan 202416.8717.1016.6916.8016.8094,000
03 Jan 202417.2517.4816.8016.8716.87103,500
02 Jan 202417.6917.6917.0017.5117.51166,100
29 Dec 202318.1918.3017.8317.8717.8769,800
28 Dec 202318.2818.3718.0418.2018.2077,200
27 Dec 202318.3118.5217.7818.4918.49118,200
26 Dec 202318.1718.7918.1118.1818.18123,300
22 Dec 202318.1618.2317.8018.1118.1170,900
21 Dec 202317.9018.2317.6718.0718.07103,200
20 Dec 202318.0018.1417.5517.7117.71145,500
19 Dec 202317.8918.3117.6718.1118.11165,500
18 Dec 202317.8017.9517.2917.7517.75191,100
15 Dec 202317.1517.7316.6017.7317.73759,100
14 Dec 202317.3517.6516.7517.0717.07158,400
13 Dec 202316.7817.2316.5417.1117.11129,400
12 Dec 202316.8216.9316.5216.8116.81141,900
11 Dec 202316.9117.3616.7316.8116.81135,600
08 Dec 202316.8717.0916.0016.9016.90240,600
07 Dec 202317.7117.7117.0117.0717.07207,200
06 Dec 202318.5018.5017.6817.7517.75122,600
05 Dec 202318.3518.7818.1018.3918.39180,200
04 Dec 202317.6518.3517.3518.3118.31265,900
01 Dec 202317.3018.0017.3017.6617.66363,900
30 Nov 202316.8917.5916.8917.2717.27261,600
29 Nov 202316.6417.7416.6016.8616.86406,400
28 Nov 202316.4016.7316.2616.3616.36151,800
27 Nov 202316.8016.9316.1616.3816.38142,000
24 Nov 202316.0916.8616.0116.7816.7868,800
22 Nov 202316.3616.3716.0016.0116.01178,400
21 Nov 202316.7516.7615.8916.1316.13185,200
20 Nov 202316.7416.9916.6016.8216.82126,600
17 Nov 202316.7016.8216.5516.6516.6545,300
16 Nov 202316.6217.1516.1916.5916.59153,400
15 Nov 202316.7917.0316.5216.6716.6777,000
14 Nov 202316.4617.0716.2616.8016.80159,100
13 Nov 202316.2716.3015.7916.0316.03167,400
10 Nov 202315.5116.3515.3616.2716.27137,100
09 Nov 202316.2116.2315.5015.5115.5193,900
08 Nov 202316.2016.5015.9516.2316.23152,900
07 Nov 202316.1116.5915.7716.1416.14285,200
06 Nov 202315.6015.7415.0015.0915.0998,500
03 Nov 202315.2015.5415.2015.4915.4984,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...