NYSE : PAY
Paymentus Holdings, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 32.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Paymentus Holdings, Inc. (PAY) closed at 34.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 32.9 | 34.91 | 32.44 | 34.95 | 898,030 | +6.49% |
| 2026-10-30 | 32.26 | 33.18 | 31.88 | 32.82 | 768,770 | +1.74% |
| 2026-10-29 | 31.9 | 32.625 | 31.54 | 32.26 | 623,210 | +2.02% |
| 2026-10-28 | 32.25 | 32.25 | 31.172 | 31.62 | 514,823 | -0.78% |
| 2026-10-27 | 32.35 | 32.66 | 31.67 | 31.87 | 678,504 | -2.00% |
| 2026-10-26 | 33.12 | 33.45 | 32 | 32.52 | 457,828 | -2.49% |
| 2026-10-23 | 33.55 | 33.95 | 33.09 | 33.35 | 563,871 | -2.11% |
| 2026-10-22 | 33.42 | 34.16 | 33.35 | 34.07 | 592,073 | +3.06% |
| 2026-10-21 | 33.19 | 33.695 | 32.72 | 33.06 | 730,677 | +0.30% |
| 2026-10-20 | 31.56 | 33.25 | 31.5 | 32.96 | 1,054,503 | +4.83% |
| 2026-10-19 | 31.55 | 32.11 | 31.145 | 31.44 | 781,831 | -0.32% |
| 2026-10-16 | 32.5 | 32.57 | 31.045 | 31.54 | 555,131 | -1.84% |
| 2026-10-15 | 30.7 | 32.19 | 30.7 | 32.13 | 969,753 | +4.97% |
| 2026-10-14 | 31.37 | 31.492 | 29.94 | 30.61 | 772,539 | -3.95% |
| 2026-10-13 | 31.53 | 32.49 | 31.53 | 31.87 | 553,960 | +0.44% |
| 2026-10-12 | 31.94 | 32.145 | 31.68 | 31.73 | 467,561 | -0.47% |
| 2026-10-09 | 31.91 | 32.31 | 31.57 | 31.88 | 423,905 | -0.13% |
| 2026-10-08 | 31.08 | 31.94 | 30.8 | 31.92 | 997,291 | +1.92% |
| 2026-10-07 | 31.58 | 31.89 | 31.245 | 31.32 | 778,703 | -1.23% |
| 2026-10-06 | 31.65 | 32.415 | 31.275 | 31.71 | 909,640 | +0.28% |
| 2026-10-05 | 30.88 | 31.79 | 30.88 | 31.62 | 885,353 | +2.56% |
| 2026-10-02 | 30.53 | 31.515 | 30.28 | 30.83 | 1,130,691 | +0.06% |
| 2026-10-01 | 30.92 | 31.285 | 30.1 | 30.81 | 1,093,042 | +0.55% |
| 2026-09-30 | 29.54 | 30.92 | 29.54 | 30.64 | 1,296,335 | +2.13% |
| 2026-09-29 | 29.74 | 30.085 | 29.37 | 30 | 848,320 | +0.27% |
| 2026-09-28 | 29.91 | 30.07 | 29.45 | 29.92 | 730,098 | -0.83% |
| 2026-09-25 | 30.515 | 30.83 | 30.125 | 30.17 | 942,782 | -2.52% |
| 2026-09-24 | 30 | 31 | 29.28 | 30.95 | 2,847,913 | +3.34% |
| 2026-09-23 | 32.27 | 32.57 | 29.65 | 29.95 | 2,844,118 | -7.28% |
| 2026-09-22 | 34.99 | 35.179 | 32.16 | 32.3 | 1,486,299 | -6.38% |
| 2026-09-21 | 35.13 | 35.33 | 34.47 | 34.5 | 592,248 | -1.54% |
| 2026-09-18 | 36.01 | 36.06 | 34.62 | 35.04 | 1,263,898 | -3.02% |
| 2026-09-17 | 37.39 | 37.41 | 36.02 | 36.13 | 820,649 | -1.39% |
| 2026-09-16 | 35.83 | 37.23 | 35.67 | 36.64 | 1,363,092 | +1.75% |
| 2026-09-15 | 36.53 | 37.451 | 35.61 | 36.01 | 648,195 | -2.89% |
| 2026-09-14 | 36.67 | 37.905 | 36.67 | 37.08 | 1,050,089 | +1.92% |
| 2026-09-11 | 36.49 | 36.892 | 35.59 | 36.38 | 740,878 | +0.28% |
| 2026-09-10 | 34.95 | 36.49 | 34.95 | 36.28 | 785,383 | +2.98% |
| 2026-09-09 | 35.68 | 36.192 | 34.77 | 35.23 | 457,284 | -1.18% |
| 2026-09-08 | 36 | 36.405 | 35.01 | 35.65 | 735,148 | -1.49% |
| 2026-09-04 | 36.14 | 36.67 | 35.75 | 36.19 | 895,599 | -1.58% |
| 2026-09-03 | 36.8 | 37.25 | 35.62 | 36.77 | 1,202,903 | +1.35% |
| 2026-09-02 | 34.84 | 36.639 | 34.65 | 36.28 | 1,957,162 | +3.27% |
| 2026-09-01 | 35.25 | 35.93 | 34.97 | 35.13 | 1,117,217 | -1.32% |
| 2026-08-31 | 35.68 | 35.96 | 34.86 | 35.6 | 1,035,928 | -1.08% |
| 2026-08-28 | 35.66 | 36.66 | 35.19 | 35.99 | 1,130,936 | +1.07% |
| 2026-08-27 | 38.73 | 39.255 | 35.36 | 35.61 | 2,487,911 | -9.69% |
| 2026-08-26 | 38.96 | 39.555 | 38.76 | 39.43 | 467,769 | +0.23% |
| 2026-08-25 | 39.13 | 39.63 | 37.81 | 39.34 | 1,022,559 | -1.50% |
| 2026-08-24 | 40.1 | 40.6 | 39.77 | 39.94 | 965,501 | -0.15% |
| 2026-08-21 | 38.28 | 40.458 | 37.7 | 40 | 1,484,087 | +4.11% |
| 2026-08-20 | 39.47 | 39.965 | 38.41 | 38.42 | 1,023,104 | -2.91% |
| 2026-08-19 | 38.24 | 39.57 | 38.1 | 39.57 | 1,451,119 | +3.26% |
| 2026-08-18 | 40.69 | 40.69 | 38.32 | 38.32 | 1,935,583 | -5.76% |
| 2026-08-17 | 41.42 | 41.88 | 40.56 | 40.66 | 521,410 | -2.87% |
| 2026-08-14 | 42.17 | 42.5 | 40.8 | 41.86 | 577,804 | -0.78% |
| 2026-08-13 | 40.79 | 42.77 | 40.44 | 42.19 | 896,633 | +4.53% |
| 2026-08-12 | 40.61 | 40.9 | 39.45 | 40.36 | 637,770 | -0.62% |
| 2026-08-11 | 38.41 | 40.82 | 38.25 | 40.61 | 955,238 | +4.15% |
| 2026-08-10 | 38.24 | 39.68 | 38.15 | 38.99 | 421,477 | +1.09% |
| 2026-08-07 | 40 | 40.44 | 38.15 | 38.57 | 705,257 | -3.86% |
| 2026-08-06 | 39.6 | 40.71 | 38.68 | 40.12 | 814,623 | +0.30% |
| 2026-08-05 | 43.13 | 43.68 | 39.52 | 40 | 2,761,856 | -10.31% |
| 2026-08-04 | 40.48 | 45.31 | 37.24 | 44.6 | 4,596,263 | +29.20% |
| 2026-08-03 | 34.3 | 35.85 | 33.945 | 34.52 | 1,324,754 | +1.23% |
| 2026-07-31 | 34.08 | 34.8 | 32.41 | 34.1 | 1,570,608 | -2.21% |
| 2026-07-30 | 34.94 | 36.26 | 34.143 | 34.87 | 1,889,890 | -4.99% |
| 2026-07-29 | 34.02 | 36.72 | 33.91 | 36.7 | 1,361,561 | +7.50% |
| 2026-07-28 | 31.78 | 34.31 | 31.715 | 34.14 | 1,313,116 | +8.45% |
| 2026-07-27 | 29.33 | 31.58 | 29.02 | 31.48 | 1,102,354 | +9.04% |
| 2026-07-24 | 29.09 | 29.28 | 28.675 | 28.87 | 445,786 | +0.38% |
| 2026-07-23 | 28.82 | 29.145 | 28.18 | 28.76 | 699,682 | -1.00% |
| 2026-07-22 | 29.77 | 29.9 | 28.77 | 29.05 | 1,100,553 | -1.92% |
| 2026-07-21 | 29.17 | 29.86 | 28.75 | 29.62 | 482,647 | -0.17% |
| 2026-07-20 | 29.45 | 30.28 | 29.01 | 29.67 | 646,046 | -0.37% |
| 2026-07-17 | 29.05 | 29.86 | 28.71 | 29.78 | 708,445 | +0.47% |
| 2026-07-16 | 29.35 | 30.03 | 29.285 | 29.64 | 797,238 | +2.21% |
| 2026-07-15 | 28.67 | 29.527 | 28.33 | 29 | 760,418 | +2.55% |
| 2026-07-14 | 28.3 | 29.04 | 28.27 | 28.28 | 910,877 | -2.28% |
| 2026-07-13 | 28.56 | 29.29 | 28.45 | 28.94 | 812,822 | +2.52% |
| 2026-07-10 | 27.97 | 29.39 | 27.97 | 28.23 | 1,345,472 | -0.14% |
| 2026-07-09 | 28.21 | 28.32 | 27.01 | 28.27 | 862,741 | +0.89% |
| 2026-07-08 | 28.1 | 28.35 | 27.46 | 28.02 | 1,030,007 | -1.72% |
| 2026-07-07 | 28.44 | 28.92 | 28.1 | 28.51 | 1,257,331 | +1.28% |
| 2026-07-06 | 26.84 | 28.275 | 26.773 | 28.15 | 879,919 | +4.03% |
| 2026-07-02 | 25.63 | 27.11 | 25.63 | 27.06 | 1,101,905 | +6.49% |
| 2026-07-01 | 24.73 | 25.84 | 24.55 | 25.41 | 1,133,798 | +5.17% |
| 2026-06-30 | 23.99 | 24.64 | 23.717 | 24.16 | 1,176,682 | +0.62% |
| 2026-06-29 | 23.3 | 24.415 | 23.25 | 24.01 | 1,331,382 | +2.48% |
| 2026-06-26 | 21.25 | 23.5 | 21.24 | 23.43 | 10,494,011 | +10.16% |
| 2026-06-25 | 21.65 | 21.975 | 21.08 | 21.27 | 775,910 | -2.12% |
| 2026-06-24 | 20.67 | 21.83 | 20.67 | 21.73 | 778,922 | +5.69% |
| 2026-06-23 | 20.21 | 20.6 | 20.14 | 20.56 | 845,407 | +1.73% |
| 2026-06-22 | 20.89 | 21.39 | 20.11 | 20.21 | 692,832 | -4.08% |
| 2026-06-18 | 20.91 | 21.31 | 20.65 | 21.07 | 1,064,204 | +0.62% |
| 2026-06-17 | 21.74 | 22.24 | 20.755 | 20.94 | 906,546 | -4.12% |
| 2026-06-16 | 21.58 | 22.25 | 21.44 | 21.84 | 778,360 | +2.82% |
| 2026-06-15 | 21.25 | 21.71 | 20.87 | 21.24 | 787,051 | +0.57% |
| 2026-06-12 | 20.78 | 21.27 | 20.5 | 21.12 | 701,098 | +2.08% |
| 2026-06-11 | 20.82 | 21.04 | 20.39 | 20.69 | 582,389 | -1.48% |
| 2026-06-10 | 20.96 | 21.37 | 20.676 | 21 | 787,551 | -0.52% |
| 2026-06-09 | 20.35 | 21.33 | 20.33 | 21.11 | 1,225,461 | +2.83% |
| 2026-06-08 | 20.77 | 21.09 | 20.44 | 20.53 | 709,617 | -1.77% |
| 2026-06-05 | 21.28 | 21.38 | 20.52 | 20.9 | 1,097,535 | -1.28% |
| 2026-06-04 | 21.47 | 21.685 | 21.07 | 21.17 | 709,553 | +0.28% |
| 2026-06-03 | 22 | 22.265 | 20.735 | 21.11 | 1,043,884 | -5.55% |
| 2026-06-02 | 24 | 24 | 21.82 | 22.35 | 1,147,302 | -7.87% |
| 2026-06-01 | 23.73 | 24.38 | 23.52 | 24.26 | 1,309,884 | +3.28% |
| 2026-05-29 | 23.57 | 23.57 | 22.98 | 23.49 | 818,478 | +1.03% |
| 2026-05-28 | 23.19 | 23.6 | 22.95 | 23.25 | 1,207,806 | -0.17% |
| 2026-05-27 | 23.12 | 23.965 | 22.84 | 23.29 | 480,161 | +0.22% |
| 2026-05-26 | 23.24 | 23.68 | 23.035 | 23.24 | 566,042 | -0.90% |
| 2026-05-22 | 23.48 | 24.01 | 23.16 | 23.45 | 726,913 | -0.13% |
| 2026-05-21 | 24.11 | 24.27 | 23.13 | 23.48 | 896,559 | -3.89% |
| 2026-05-20 | 24.01 | 24.6 | 23.455 | 24.43 | 628,041 | +1.20% |
| 2026-05-19 | 24.64 | 24.82 | 23.79 | 24.14 | 707,873 | -1.19% |
| 2026-05-18 | 24.25 | 24.94 | 24.1 | 24.43 | 547,367 | +0.62% |
| 2026-05-15 | 24.92 | 25.05 | 24.19 | 24.28 | 473,296 | -2.18% |
| 2026-05-14 | 24.75 | 25.365 | 24.275 | 24.82 | 628,962 | +0.65% |
| 2026-05-13 | 26.17 | 26.39 | 24.66 | 24.66 | 564,496 | -7.08% |