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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Paymentus Holdings, Inc. (PAY) NYSE