Want to see PAY full AI Analyst Report?
Paymentus Holdings (PAY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 32.26 | 33.18 | 31.88 | 32.82 | 32.82 | +1.74% | 768,738 | 0.72 |
| Oct 29, 2026 | 31.90 | 32.63 | 31.54 | 32.26 | 32.26 | +2.02% | 623,206 | 0.58 |
| Oct 28, 2026 | 32.25 | 32.25 | 31.17 | 31.62 | 31.62 | -0.78% | 514,821 | 0.47 |
| Oct 27, 2026 | 32.35 | 32.66 | 31.67 | 31.87 | 31.87 | -2.00% | 678,503 | 0.61 |
| Oct 26, 2026 | 33.12 | 33.45 | 32.00 | 32.52 | 32.52 | -2.49% | 457,827 | 0.41 |
| Oct 23, 2026 | 33.55 | 33.95 | 33.09 | 33.35 | 33.35 | -2.11% | 563,270 | 0.50 |
| Oct 22, 2026 | 33.42 | 34.16 | 33.35 | 34.07 | 34.07 | +3.06% | 592,061 | 0.52 |
| Oct 21, 2026 | 33.19 | 33.70 | 32.72 | 33.06 | 33.06 | +0.30% | 730,677 | 0.64 |
| Oct 20, 2026 | 31.56 | 33.25 | 31.50 | 32.96 | 32.96 | +4.83% | 1,054,503 | 0.93 |
| Oct 19, 2026 | 31.55 | 32.11 | 31.15 | 31.44 | 31.44 | -0.32% | 781,829 | 0.69 |
| Oct 16, 2026 | 32.50 | 32.57 | 31.05 | 31.54 | 31.54 | -1.84% | 555,133 | 0.49 |
| Oct 15, 2026 | 30.70 | 32.19 | 30.70 | 32.13 | 32.13 | +4.97% | 969,778 | 0.86 |
| Oct 14, 2026 | 31.37 | 31.49 | 29.94 | 30.61 | 30.61 | -3.95% | 772,539 | 0.68 |
| Oct 13, 2026 | 31.53 | 32.49 | 31.53 | 31.87 | 31.87 | +0.44% | 553,982 | 0.49 |
| Oct 12, 2026 | 31.94 | 32.15 | 31.68 | 31.73 | 31.73 | -0.47% | 467,600 | 0.41 |
| Oct 09, 2026 | 31.91 | 32.31 | 31.57 | 31.88 | 31.88 | -0.13% | 423,909 | 0.37 |
| Oct 08, 2026 | 31.08 | 31.94 | 30.80 | 31.92 | 31.92 | +1.92% | 1,015,368 | 0.89 |
| Oct 07, 2026 | 31.58 | 31.89 | 31.25 | 31.32 | 31.32 | -1.23% | 778,759 | 0.68 |
| Oct 06, 2026 | 31.65 | 32.42 | 31.28 | 31.71 | 31.71 | +0.28% | 973,964 | 0.85 |
| Oct 05, 2026 | 30.88 | 31.79 | 30.88 | 31.62 | 31.62 | +2.56% | 966,891 | 0.84 |
| Oct 02, 2026 | 30.53 | 31.52 | 30.28 | 30.83 | 30.83 | +0.06% | 1,176,036 | 1.02 |
| Oct 01, 2026 | 30.92 | 31.29 | 30.10 | 30.81 | 30.81 | +0.55% | 1,113,323 | 0.97 |
| Sep 30, 2026 | 29.54 | 30.92 | 29.54 | 30.64 | 30.64 | +2.13% | 1,311,744 | 1.16 |
| Sep 29, 2026 | 29.74 | 30.09 | 29.37 | 30.00 | 30.00 | +0.27% | 855,136 | 0.75 |
| Sep 28, 2026 | 29.91 | 30.07 | 29.45 | 29.92 | 29.92 | -0.83% | 733,075 | 0.64 |
| Sep 25, 2026 | 30.52 | 30.83 | 30.13 | 30.17 | 30.17 | -2.52% | 969,905 | 0.85 |
| Sep 24, 2026 | 30.00 | 31.00 | 29.28 | 30.95 | 30.95 | +3.34% | 2,894,820 | 2.59 |
| Sep 23, 2026 | 32.27 | 32.57 | 29.65 | 29.95 | 29.95 | -7.28% | 2,949,376 | 2.35 |
| Sep 22, 2026 | 34.99 | 35.18 | 32.16 | 32.30 | 32.30 | -6.38% | 1,486,733 | 1.19 |
| Sep 21, 2026 | 35.13 | 35.33 | 34.47 | 34.50 | 34.50 | -1.54% | 592,737 | 0.48 |
| Sep 18, 2026 | 36.01 | 36.06 | 34.62 | 35.04 | 35.04 | -3.02% | 1,354,534 | 1.09 |
| Sep 17, 2026 | 37.39 | 37.41 | 36.02 | 36.13 | 36.13 | -1.39% | 821,783 | 0.66 |
| Sep 16, 2026 | 35.83 | 37.23 | 35.67 | 36.64 | 36.64 | +1.75% | 1,363,816 | 1.10 |
| Sep 15, 2026 | 36.53 | 37.45 | 35.61 | 36.01 | 36.01 | -2.89% | 648,569 | 0.52 |
| Sep 14, 2026 | 36.67 | 37.91 | 36.67 | 37.08 | 37.08 | +1.92% | 1,050,641 | 0.85 |
| Sep 11, 2026 | 36.49 | 36.89 | 35.59 | 36.38 | 36.38 | +0.28% | 740,981 | 0.60 |
| Sep 10, 2026 | 34.95 | 36.49 | 34.95 | 36.28 | 36.28 | +2.98% | 786,943 | 0.64 |
| Sep 09, 2026 | 35.68 | 36.19 | 34.77 | 35.23 | 35.23 | -1.18% | 457,468 | 0.37 |
| Sep 08, 2026 | 36.00 | 36.41 | 35.01 | 35.65 | 35.65 | -1.49% | 757,230 | 0.61 |
| Sep 07, 2026 | 36.14 | 36.67 | 35.75 | 36.19 | 36.19 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 36.14 | 36.67 | 35.75 | 36.19 | 36.19 | -1.58% | 895,602 | 0.71 |
| Sep 03, 2026 | 36.80 | 37.25 | 35.62 | 36.77 | 36.77 | +1.35% | 1,203,075 | 0.96 |
| Sep 02, 2026 | 34.84 | 36.64 | 34.65 | 36.28 | 36.28 | +3.27% | 1,980,501 | 1.60 |
| Sep 01, 2026 | 35.25 | 35.93 | 34.97 | 35.13 | 35.13 | -1.32% | 1,117,416 | 0.90 |
| Aug 31, 2026 | 35.68 | 35.96 | 34.86 | 35.60 | 35.60 | -1.08% | 1,063,024 | 0.86 |
| Aug 28, 2026 | 35.66 | 36.66 | 35.19 | 35.99 | 35.99 | +1.07% | 1,131,313 | 0.91 |
| Aug 27, 2026 | 38.73 | 39.26 | 35.36 | 35.61 | 35.61 | -9.69% | 2,489,146 | 2.05 |
| Aug 26, 2026 | 38.96 | 39.56 | 38.76 | 39.43 | 39.43 | +0.23% | 467,780 | 0.38 |
| Aug 25, 2026 | 39.13 | 39.63 | 37.81 | 39.34 | 39.34 | -1.50% | 1,022,561 | 0.84 |
| Aug 24, 2026 | 40.10 | 40.60 | 39.77 | 39.94 | 39.94 | -0.15% | 966,258 | 0.80 |