Want to see IL:PAYT full AI Analyst Report?
Payton (PAYT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 4,820.00 | 4,796.00 | 4,795.00 | 4,796.00 | 4,796.00 | -0.50% | 479 | 0.23 |
| Oct 30, 2026 | 4,738.00 | 4,820.00 | 4,819.00 | 4,820.00 | 4,820.00 | +1.73% | 1,014 | 0.48 |
| Oct 29, 2026 | 4,797.00 | 4,797.00 | 4,738.00 | 4,738.00 | 4,738.00 | -1.23% | 2,593 | 1.25 |
| Oct 28, 2026 | 4,820.00 | 4,800.00 | 4,791.00 | 4,797.00 | 4,797.00 | -0.48% | 139 | 0.07 |
| Oct 26, 2026 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | +0.00% | 519 | 0.25 |
| Oct 23, 2026 | 4,822.00 | 4,820.00 | 4,728.00 | 4,820.00 | 4,820.00 | -0.04% | 1,157 | 0.56 |
| Oct 22, 2026 | 4,797.00 | 4,875.00 | 4,773.00 | 4,822.00 | 4,822.00 | +0.52% | 562 | 0.27 |
| Oct 21, 2026 | 4,772.00 | 4,803.00 | 4,644.00 | 4,797.00 | 4,797.00 | +0.52% | 3,386 | 1.68 |
| Oct 20, 2026 | 4,650.00 | 4,800.00 | 4,643.00 | 4,772.00 | 4,772.00 | +2.62% | 1,839 | 0.92 |
| Oct 19, 2026 | 4,683.00 | 4,683.00 | 4,514.00 | 4,650.00 | 4,650.00 | -0.70% | 3,800 | 1.90 |
| Oct 16, 2026 | 4,654.00 | 4,730.00 | 4,539.00 | 4,683.00 | 4,683.00 | +0.62% | 868 | 0.44 |
| Oct 15, 2026 | 4,603.00 | 4,741.00 | 4,509.00 | 4,654.00 | 4,654.00 | +1.11% | 7,788 | 4.18 |
| Oct 14, 2026 | 4,610.00 | 4,742.00 | 4,511.00 | 4,603.00 | 4,603.00 | -0.15% | 3,023 | 1.66 |
| Oct 13, 2026 | 4,817.00 | 4,836.00 | 4,550.00 | 4,610.00 | 4,610.00 | -4.30% | 3,799 | 2.14 |
| Oct 12, 2026 | 4,800.00 | 4,955.00 | 4,760.00 | 4,817.00 | 4,817.00 | +0.35% | 1,605 | 0.91 |
| Oct 09, 2026 | 4,809.00 | 4,770.00 | 4,770.00 | 4,800.00 | 4,800.00 | -0.19% | 9 | 0.01 |
| Oct 08, 2026 | 4,976.00 | 4,975.00 | 4,706.00 | 4,809.00 | 4,809.00 | -3.36% | 4,204 | 2.47 |
| Oct 07, 2026 | 5,043.00 | 5,042.00 | 4,971.00 | 4,976.00 | 4,976.00 | -1.33% | 746 | 0.44 |
| Oct 06, 2026 | 5,070.00 | 5,070.00 | 4,850.00 | 5,043.00 | 5,043.00 | -0.53% | 231 | 0.13 |
| Oct 05, 2026 | 5,100.00 | 5,114.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.59% | 74 | 0.04 |
| Oct 01, 2026 | 5,125.00 | 5,125.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.49% | 730 | 0.42 |
| Sep 30, 2026 | 4,978.00 | 5,155.00 | 5,100.00 | 5,125.00 | 5,125.00 | +2.95% | 221 | 0.12 |
| Sep 29, 2026 | 4,978.00 | 4,978.00 | 4,853.00 | 4,978.00 | 4,978.00 | +0.00% | 688 | 0.38 |
| Sep 28, 2026 | 5,000.00 | 4,880.00 | 4,880.00 | 4,978.00 | 4,978.00 | -0.44% | 7 | 0.00 |
| Sep 24, 2026 | 4,959.00 | 5,001.00 | 4,959.00 | 5,000.00 | 5,000.00 | +0.83% | 1,571 | 0.85 |
| Sep 23, 2026 | 5,004.00 | 5,241.00 | 4,900.00 | 4,959.00 | 4,959.00 | -0.90% | 1,429 | 0.78 |
| Sep 22, 2026 | 4,987.00 | 5,250.00 | 4,980.00 | 5,004.00 | 5,004.00 | +0.34% | 1,241 | 0.67 |
| Sep 17, 2026 | 4,987.00 | 4,987.00 | 4,987.00 | 4,987.00 | 4,987.00 | +0.00% | 22 | 0.01 |
| Sep 16, 2026 | 5,038.00 | 5,198.00 | 4,920.00 | 4,987.00 | 4,987.00 | -1.01% | 592 | 0.28 |
| Sep 15, 2026 | 4,989.00 | 5,051.00 | 4,936.00 | 5,038.00 | 5,038.00 | +0.98% | 825 | 0.39 |
| Sep 14, 2026 | 5,080.00 | 5,079.00 | 4,894.00 | 4,989.00 | 4,989.00 | -1.79% | 29 | 0.01 |
| Sep 10, 2026 | 5,095.00 | 5,245.00 | 5,022.00 | 5,080.00 | 5,080.00 | -0.29% | 142 | 0.06 |
| Sep 09, 2026 | 5,335.00 | 5,579.00 | 4,884.00 | 5,095.00 | 5,095.00 | -4.50% | 4,853 | 2.02 |
| Sep 08, 2026 | 5,261.00 | 5,339.00 | 5,261.00 | 5,335.00 | 5,335.00 | +1.41% | 948 | 0.25 |
| Sep 07, 2026 | 5,057.00 | 5,337.00 | 5,057.00 | 5,261.00 | 5,261.00 | +4.03% | 44 | 0.01 |
| Sep 04, 2026 | 5,299.00 | 5,338.00 | 5,013.00 | 5,057.00 | 5,057.00 | -1.15% | 80 | 0.01 |
| Sep 03, 2026 | 5,194.00 | 5,298.00 | 5,108.00 | 5,116.00 | 5,116.00 | -1.50% | 1,257 | 0.20 |
| Sep 02, 2026 | 5,071.00 | 5,199.00 | 5,071.00 | 5,194.00 | 5,194.00 | +2.43% | 359 | 0.06 |
| Sep 01, 2026 | 5,085.00 | 5,188.00 | 5,024.00 | 5,071.00 | 5,071.00 | -0.28% | 5,423 | 0.88 |
| Aug 31, 2026 | 5,007.00 | 5,199.00 | 4,780.00 | 5,085.00 | 5,085.00 | +1.56% | 11,627 | 1.91 |
| Aug 28, 2026 | 4,949.00 | 5,042.00 | 4,979.00 | 5,007.00 | 5,007.00 | +1.17% | 293 | 0.05 |
| Aug 27, 2026 | 4,951.00 | 5,099.00 | 4,850.00 | 4,949.00 | 4,949.00 | -0.04% | 2,969 | 0.44 |
| Aug 26, 2026 | 5,185.00 | 5,128.00 | 4,951.00 | 4,951.00 | 4,951.00 | -4.51% | 4,865 | 0.68 |
| Aug 25, 2026 | 5,199.00 | 5,199.00 | 5,132.00 | 5,185.00 | 5,185.00 | +1.45% | 120 | 0.01 |
| Aug 24, 2026 | 5,008.00 | 5,198.00 | 4,780.00 | 5,111.00 | 5,111.00 | +2.06% | 12,530 | 1.47 |
| Aug 21, 2026 | 5,050.00 | 5,050.00 | 5,005.00 | 5,008.00 | 5,008.00 | -2.44% | 1,940 | 0.21 |
| Aug 20, 2026 | 5,436.00 | 5,409.00 | 5,050.00 | 5,133.00 | 5,133.00 | -5.57% | 10,455 | 1.18 |
| Aug 19, 2026 | 5,732.00 | 6,100.00 | 5,400.00 | 5,436.00 | 5,436.00 | -5.16% | 4,407 | 0.50 |
| Aug 18, 2026 | 5,951.00 | 5,951.00 | 5,587.00 | 5,732.00 | 5,732.00 | -3.68% | 4,486 | 0.51 |
| Aug 17, 2026 | 5,991.00 | 5,991.00 | 5,870.00 | 5,951.00 | 5,951.00 | -0.67% | 918 | 0.10 |
