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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	37.45	37.49	37.49	37.78	36.87	423,884
August 15, 2025	37.47	37.45	37.45	37.91	37.19	483,000
August 14, 2025	36.4	37.28	37.28	37.34	35.91	529,206
August 13, 2025	35.7	36.85	36.85	36.96	35.65	560,282
August 12, 2025	34.45	35.69	35.69	35.77	34.12	739,700
August 11, 2025	33.84	34.17	34.17	34.2	33.21	562,900
August 08, 2025	33.8	33.91	33.91	34.13	33.5	944,855
August 07, 2025	34.34	33.71	33.71	34.49	32.83	1.08M
August 06, 2025	33.2	34.15	34.15	34.44	32.9	1.38M
August 05, 2025	30.99	32.85	32.85	33.33	29.7	2.52M
August 04, 2025	28.64	29.33	29.33	29.8	28.26	1.54M
August 01, 2025	27.62	28.29	28.29	28.42	27.32	1.03M
July 31, 2025	27.83	27.88	27.88	28.48	27.65	527,297
July 30, 2025	28.25	27.81	27.81	28.44	27.76	386,100
July 29, 2025	28.64	28.21	28.21	28.73	27.84	789,035
July 28, 2025	28.77	28.5	28.5	29.38	28.36	302,000
July 25, 2025	28.77	28.62	28.62	29.05	28.54	387,129
July 24, 2025	29.36	28.85	28.85	29.36	28.61	260,900
July 23, 2025	29.73	29.46	29.46	29.73	29.14	408,800
July 22, 2025	29.97	29.57	29.57	30.77	29.43	527,248
July 21, 2025	29.13	29.36	29.36	29.64	28.83	367,424
July 18, 2025	29.44	28.96	28.96	29.54	28.65	437,694
July 17, 2025	29.78	29.5	29.5	30.06	29.47	362,300
July 16, 2025	29.59	29.58	29.58	30.03	29.12	470,800
July 15, 2025	30.01	29.41	29.41	30.24	29.14	569,265
July 14, 2025	29.15	30.05	30.05	30.89	29.11	1.17M
July 11, 2025	29.25	28.4	28.4	29.34	28.24	545,987
July 10, 2025	30.4	29.3	29.3	30.4	29.21	541,518
July 09, 2025	30.67	30.5	30.5	30.86	30.23	566,600
July 08, 2025	30.97	30.46	30.46	31.28	30.35	452,014
July 07, 2025	31.13	30.91	30.91	31.67	30.59	916,325
July 03, 2025	31.33	31.04	31.04	31.57	31.01	627,519
July 02, 2025	32.2	31.12	31.12	32.3	30.9	559,200
July 01, 2025	32.48	32.2	32.2	33	31.55	1.07M
June 30, 2025	32.87	32.75	32.75	33.26	32.64	826,426
June 27, 2025	33.98	32.25	32.25	34.12	32.02	587,924
June 26, 2025	33.78	33.72	33.72	34.3	33.63	556,603
June 25, 2025	34.07	33.75	33.75	34.07	33.24	616,322
June 24, 2025	33.49	34.04	34.04	34.09	32.37	729,320
June 23, 2025	31.62	32.3	32.3	32.5	31.02	788,044
June 20, 2025	32.86	32.12	32.12	33	31.84	1.35M
June 18, 2025	33.42	32.71	32.71	34	32.5	667,928
June 17, 2025	33.43	33.42	33.42	33.79	33.01	594,426
June 16, 2025	33.08	33.51	33.51	33.83	32.91	586,500
June 13, 2025	33.75	32.67	32.67	34.03	32.33	832,300
June 12, 2025	35.04	34.47	34.47	35.39	34	519,340
June 11, 2025	35.69	35.25	35.25	35.79	34.82	697,115
June 10, 2025	36.16	35.66	35.66	36.27	35.54	255,436
June 09, 2025	37	36.18	36.18	37	35.8	434,700
June 06, 2025	36.27	36.46	36.46	36.78	35.83	618,311
June 05, 2025	38.17	35.81	35.81	38.17	34.95	1.32M
June 04, 2025	38.69	38.18	38.18	38.92	37.9	742,144
June 03, 2025	39.77	38.72	38.72	40.02	37.34	1.17M
June 02, 2025	38.18	39.72	39.72	39.75	37.5	878,254
May 30, 2025	38.33	38.19	38.19	39.1	37.31	776,927
May 29, 2025	37.15	38.23	38.23	38.42	36.49	665,900
May 28, 2025	37.45	36.86	36.86	37.46	36.71	325,100
May 27, 2025	37.52	37.45	37.45	37.72	36.73	477,400
May 23, 2025	37.29	37.16	37.16	38.29	36.29	559,165
May 22, 2025	38.51	37.92	37.92	38.69	37.08	779,956

Paymentus Holdings, Inc. (PAY) NYSE