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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	32.59	33.41	33.41	33.42	31.99	590,820
November 20, 2025	35.08	32.65	32.65	35.16	32.42	843,700
November 19, 2025	34.65	34.68	34.68	34.86	33.72	755,600
November 18, 2025	36.32	34.58	34.58	36.44	34.1	922,824
November 17, 2025	37.65	36.84	36.84	37.96	36.83	529,442
November 14, 2025	37.15	37.7	37.7	38.21	36.67	830,212
November 13, 2025	36.51	37.57	37.57	37.58	36.1	830,400
November 12, 2025	38.05	36.78	36.78	38.25	36.75	598,048
November 11, 2025	37.97	37.73	37.73	38.02	37.45	480,100
November 10, 2025	37.5	37.79	37.79	38.04	36.94	796,124
November 07, 2025	36.49	37.46	37.46	37.57	35.99	891,690
November 06, 2025	35.59	36.14	36.14	36.61	34.79	918,572
November 05, 2025	35.69	35.47	35.47	35.98	34.54	1.05M
November 04, 2025	33.67	36.1	36.1	36.27	33.02	2.68M
November 03, 2025	28.66	28.61	28.61	29	27.93	1.23M
October 31, 2025	28.6	28.6	28.6	29.07	28.07	738,676
October 30, 2025	29.42	28.51	28.51	29.74	28.4	492,711
October 29, 2025	30.35	29.42	29.42	30.44	29.3	623,149
October 28, 2025	31.3	30.65	30.65	31.52	30.31	616,100
October 27, 2025	31.65	31.38	31.38	31.77	31.23	433,345
October 24, 2025	31.03	31.2	31.2	31.66	30.92	430,800
October 23, 2025	30.4	30.79	30.79	30.89	30.2	536,679
October 22, 2025	29.96	30.22	30.22	30.73	29.86	552,900
October 21, 2025	29.25	30.09	30.09	30.66	29.23	575,900
October 20, 2025	29.5	29.42	29.42	30.07	29.34	486,800
October 17, 2025	29.19	29.33	29.33	29.55	28.83	1.09M
October 16, 2025	29.76	28.99	28.99	30.17	28.92	1.03M
October 15, 2025	29.62	29.81	29.81	30.46	29.62	683,134
October 14, 2025	28.37	29.5	29.5	29.81	28.19	881,438
October 13, 2025	30.47	28.65	28.65	30.56	28.59	1.21M
October 10, 2025	31.78	30.3	30.3	31.94	30.11	624,300
October 09, 2025	32.04	31.91	31.91	32.25	31.84	312,505
October 08, 2025	32.76	31.95	31.95	32.76	31.63	469,600
October 07, 2025	33.13	32.33	32.33	33.53	32.31	1.02M
October 06, 2025	32.66	33	33	33.3	32.31	742,600
October 03, 2025	30.96	32.48	32.48	32.91	30.89	968,700
October 02, 2025	30.98	31.06	31.06	31.33	30.65	1.02M
October 01, 2025	30.46	30.65	30.65	30.89	30.26	775,100
September 30, 2025	31.2	30.6	30.6	31.24	30	651,210
September 29, 2025	31.55	31.07	31.07	31.65	30.86	1.1M
September 26, 2025	31.12	31.25	31.25	31.46	30.64	963,200
September 25, 2025	31.39	31.01	31.01	31.75	30.87	393,900
September 24, 2025	32.6	31.67	31.67	32.72	31.65	597,139
September 23, 2025	33.69	32.37	32.37	33.69	32.07	1.11M
September 22, 2025	34.14	33.92	33.92	34.32	33.12	696,009
September 19, 2025	34.87	34.55	34.55	35.13	34.22	660,576
September 18, 2025	35.52	34.56	34.56	35.69	34.02	1.06M
September 17, 2025	33.21	35.13	35.13	35.37	33.21	1.4M
September 16, 2025	32.36	33.07	33.07	33.09	32.01	721,118
September 15, 2025	32.99	32.17	32.17	33.09	31.84	963,500
September 12, 2025	33.13	32.76	32.76	33.46	32.75	1.02M
September 11, 2025	35.07	32.9	32.9	35.07	32.52	1.39M

Paymentus Holdings, Inc. (PAY) NYSE