Paymentus Holdings, Inc. - PAY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.42	25.92	25.92	26.2	24.94	1.06M
February 19, 2026	24.17	24.45	24.45	24.75	23.91	451,302
February 18, 2026	23.69	24.41	24.41	24.58	23.69	505,425
February 17, 2026	22.98	23.47	23.47	23.85	22.78	1.16M
February 13, 2026	23.4	23.1	23.1	23.79	22.97	729,500
February 12, 2026	24.6	23.19	23.19	24.72	22.88	936,200
February 11, 2026	25	24.53	24.53	25	24.25	864,000
February 10, 2026	25.12	25.27	25.27	25.65	25	470,552
February 09, 2026	24.73	24.83	24.83	25.19	24.58	584,694
February 06, 2026	24.71	24.81	24.81	25.09	24.32	803,224
February 05, 2026	24.95	24.37	24.37	25.5	24.04	409,375
February 04, 2026	24.5	25.13	25.13	25.44	23.82	1.02M
February 03, 2026	26.77	24.6	24.6	27.04	24.56	1M
February 02, 2026	26.61	27.18	27.18	27.39	26.37	572,600
January 30, 2026	27.31	26.73	26.73	27.65	26.66	513,113
January 29, 2026	28.18	27.48	27.48	28.54	27.19	703,091
January 28, 2026	29.49	28.39	28.39	29.49	28.07	529,800
January 27, 2026	29.62	29.44	29.44	29.81	29.14	535,355
January 26, 2026	29.55	29.56	29.56	30	29.5	267,200
January 23, 2026	29.41	29.56	29.56	29.68	29.04	350,400
January 22, 2026	29.17	29.49	29.5	29.77	29.17	401,711
January 21, 2026	28.7	28.92	28.92	29.25	28.56	451,951
January 20, 2026	28.6	28.41	28.41	29.25	28.22	477,706
January 16, 2026	29.24	29.1	29.1	29.24	28.64	376,300
January 15, 2026	29.74	29.31	29.31	29.91	29.1	538,600
January 14, 2026	29.75	29.56	29.56	30.31	29.35	604,700
January 13, 2026	30.09	29.74	29.74	30.18	28.95	670,513
January 12, 2026	30.25	30.05	30.05	30.39	29.88	529,600
January 09, 2026	30.46	30.32	30.32	30.75	30.01	719,600
January 08, 2026	30	30.43	30.43	30.53	29.89	635,119
January 07, 2026	30.29	30.25	30.25	31.02	29.99	557,621
January 06, 2026	29.78	30.21	30.21	30.28	29.39	776,867
January 05, 2026	28.63	29.57	29.57	29.93	28.62	869,681
January 02, 2026	31.43	28.47	28.47	31.52	28.21	1.44M
December 31, 2025	31.31	31.59	31.59	31.66	30.96	896,100
December 30, 2025	31.6	31.35	31.35	31.68	31.35	734,405
December 29, 2025	31.28	31.89	31.89	31.91	30.95	1.49M
December 26, 2025	31.52	31.48	31.48	31.78	31.28	696,000
December 24, 2025	30.94	31.62	31.62	31.63	30.94	344,323
December 23, 2025	31.13	31.29	31.29	31.35	30.71	544,300
December 22, 2025	30.11	31.13	31.13	31.35	30.04	846,256
December 19, 2025	30.12	30.1	30.1	30.74	29.84	1.61M
December 18, 2025	30.45	30.28	30.28	31	29.93	1.53M
December 17, 2025	30.71	29.99	29.99	31.07	29.58	788,732
December 16, 2025	30.36	30.76	30.76	30.82	30.35	954,723
December 15, 2025	32.02	30.24	30.24	32.15	30.17	900,600
December 12, 2025	32.97	32	32	33.17	31.81	877,300
December 11, 2025	34.08	32.92	32.92	34.45	32.58	1.01M
December 10, 2025	34.77	34.82	34.82	35.26	34.06	495,033
December 09, 2025	35.09	35.05	35.05	36.17	34.96	339,100
December 08, 2025	35.37	35.06	35.06	35.69	34.93	435,300
December 05, 2025	36.22	35.19	35.19	36.96	35.17	417,228
December 04, 2025	35	36.5	36.5	36.68	34.84	822,342
December 03, 2025	34.65	34.84	34.84	35.1	34.51	396,043
December 02, 2025	34.62	34.68	34.68	35.16	34.26	510,238
December 01, 2025	34.5	34.53	34.53	35.18	34.25	322,100
November 28, 2025	34.5	34.72	34.72	35.02	34.37	280,779
November 26, 2025	34.47	34.2	34.2	34.77	34.09	436,400
November 25, 2025	33	34.28	34.28	34.36	33	588,500
November 24, 2025	33.31	33.08	33.08	33.41	32.67	688,709

Paymentus Holdings, Inc. (PAY) NYSE