Paymentus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	25.51	25.81	24.77	25.78	25.78	-0.23%	576,297
Mar 6, 2026	25.42	25.89	24.86	25.84	25.84	1.37%	537,635
Mar 5, 2026	25.39	25.87	25.11	25.49	25.49	0.59%	641,705
Mar 4, 2026	25.66	25.89	25.30	25.34	25.34	-1.13%	694,964
Mar 3, 2026	24.19	25.68	23.98	25.63	25.63	3.60%	763,153
Mar 2, 2026	24.09	25.00	23.62	24.74	24.74	1.10%	897,156
Feb 27, 2026	24.24	25.00	23.90	24.47	24.47	-1.45%	1,006,667
Feb 26, 2026	24.49	25.06	24.21	24.83	24.83	2.69%	831,215
Feb 25, 2026	24.78	24.99	22.89	24.18	24.18	-1.99%	1,144,386
Feb 24, 2026	22.02	24.75	22.02	24.67	24.67	1.11%	2,833,403
Feb 23, 2026	25.45	25.57	23.77	24.40	24.40	-5.86%	2,319,130
Feb 20, 2026	25.42	26.20	24.94	25.92	25.92	6.01%	1,211,372
Feb 19, 2026	24.17	24.75	23.91	24.45	24.45	0.16%	446,704
Feb 18, 2026	23.69	24.58	23.69	24.41	24.41	4.01%	505,414
Feb 17, 2026	22.98	23.85	22.78	23.47	23.47	1.60%	1,102,936
Feb 13, 2026	23.40	23.79	22.97	23.10	23.10	-0.39%	728,538
Feb 12, 2026	24.60	24.72	22.88	23.19	23.19	-5.46%	935,650
Feb 11, 2026	25.00	25.00	24.25	24.53	24.53	-2.93%	863,946
Feb 10, 2026	25.12	25.65	25.00	25.27	25.27	1.77%	470,493
Feb 9, 2026	24.73	25.19	24.58	24.83	24.83	0.08%	397,313
Feb 6, 2026	24.71	25.09	24.32	24.81	24.81	1.81%	789,942
Feb 5, 2026	24.95	25.50	24.04	24.37	24.37	-3.02%	409,131
Feb 4, 2026	24.50	25.44	23.82	25.13	25.13	2.15%	1,002,633
Feb 3, 2026	26.77	27.04	24.56	24.60	24.60	-9.49%	1,004,031
Feb 2, 2026	26.61	27.39	26.37	27.18	27.18	1.68%	572,266
Jan 30, 2026	27.31	27.65	26.66	26.73	26.73	-2.73%	513,044
Jan 29, 2026	28.18	28.54	27.19	27.48	27.48	-3.21%	702,955
Jan 28, 2026	29.49	29.49	28.07	28.39	28.39	-3.57%	529,458
Jan 27, 2026	29.62	29.81	29.14	29.44	29.44	-0.41%	534,551
Jan 26, 2026	29.55	30.00	29.50	29.56	29.56	-	267,191
Jan 23, 2026	29.41	29.68	29.04	29.56	29.56	0.24%	350,400
Jan 22, 2026	29.17	29.77	29.17	29.49	29.49	2.01%	454,694
Jan 21, 2026	28.70	29.26	28.56	28.91	28.91	1.76%	605,928
Jan 20, 2026	28.60	29.25	28.22	28.41	28.41	-2.37%	477,686
Jan 16, 2026	29.24	29.24	28.64	29.10	29.10	-0.72%	375,246
Jan 15, 2026	29.74	29.91	29.10	29.31	29.31	-0.85%	538,571
Jan 14, 2026	29.75	30.31	29.35	29.56	29.56	-0.61%	604,678
Jan 13, 2026	30.09	30.18	28.95	29.74	29.74	-1.03%	670,448
Jan 12, 2026	30.25	30.39	29.88	30.05	30.05	-0.89%	529,600
Jan 9, 2026	30.46	30.75	30.01	30.32	30.32	-0.36%	719,587
Jan 8, 2026	30.00	30.53	29.89	30.43	30.43	0.60%	635,095
Jan 7, 2026	30.29	31.02	29.99	30.25	30.25	0.13%	557,595
Jan 6, 2026	29.78	30.28	29.39	30.21	30.21	2.16%	776,569
Jan 5, 2026	28.63	29.93	28.62	29.57	29.57	3.86%	869,406
Jan 2, 2026	31.43	31.52	28.21	28.47	28.47	-9.88%	1,432,117
Dec 31, 2025	31.31	31.66	30.96	31.59	31.59	0.77%	887,274
Dec 30, 2025	31.60	31.68	31.35	31.35	31.35	-1.69%	812,582
Dec 29, 2025	31.28	31.91	30.95	31.89	31.89	1.30%	1,468,648
Dec 26, 2025	31.52	31.78	31.28	31.48	31.48	-0.44%	691,950
Dec 24, 2025	30.94	31.63	30.94	31.62	31.62	1.05%	335,823
Dec 23, 2025	31.13	31.35	30.71	31.29	31.29	0.51%	544,266
Dec 22, 2025	30.11	31.35	30.04	31.13	31.13	3.42%	842,337
Dec 19, 2025	30.12	30.74	29.84	30.10	30.10	-0.59%	1,548,559
Dec 18, 2025	30.45	31.00	29.93	30.28	30.28	0.97%	1,530,034
Dec 17, 2025	30.71	31.07	29.58	29.99	29.99	-2.50%	788,732
Dec 16, 2025	30.36	30.82	30.35	30.76	30.76	1.72%	954,723
Dec 15, 2025	32.02	32.15	30.17	30.24	30.24	-5.50%	900,565
Dec 12, 2025	32.97	33.18	31.81	32.00	32.00	-2.79%	877,284
Dec 11, 2025	34.08	34.45	32.58	32.92	32.92	-5.46%	1,009,494
Dec 10, 2025	34.77	35.26	34.06	34.82	34.82	-0.66%	495,033
Dec 9, 2025	35.09	36.17	34.96	35.05	35.05	-0.03%	339,065
Dec 8, 2025	35.37	35.69	34.93	35.06	35.06	-0.37%	435,267
Dec 5, 2025	36.22	36.96	35.17	35.19	35.19	-3.59%	417,228
Dec 4, 2025	35.00	36.68	34.84	36.50	36.50	4.76%	822,403
Dec 3, 2025	34.65	35.11	34.51	34.84	34.84	0.46%	396,095
Dec 2, 2025	34.62	35.16	34.26	34.68	34.68	0.43%	510,238
Dec 1, 2025	34.50	35.18	34.25	34.53	34.53	-0.55%	322,062
Nov 28, 2025	34.50	35.02	34.37	34.72	34.72	1.52%	280,779
Nov 26, 2025	34.47	34.77	34.09	34.20	34.20	-0.23%	436,367
Nov 25, 2025	33.00	34.36	33.00	34.28	34.28	3.63%	588,453
Nov 24, 2025	33.31	33.41	32.67	33.08	33.08	-0.99%	688,709
Nov 21, 2025	32.59	33.42	31.99	33.41	33.41	2.33%	590,820
Nov 20, 2025	35.08	35.16	32.42	32.65	32.65	-5.85%	843,677
Nov 19, 2025	34.65	34.86	33.72	34.68	34.68	0.29%	755,586
Nov 18, 2025	36.32	36.44	34.10	34.58	34.58	-6.13%	922,824
Nov 17, 2025	37.65	37.96	36.83	36.84	36.84	-2.28%	529,442
Nov 14, 2025	37.15	38.21	36.67	37.70	37.70	0.35%	830,212
Nov 13, 2025	36.51	37.58	36.10	37.57	37.57	2.15%	830,364
Nov 12, 2025	38.05	38.25	36.75	36.78	36.78	-2.52%	598,048
Nov 11, 2025	37.97	38.02	37.45	37.73	37.73	-0.16%	480,100
Nov 10, 2025	37.50	38.04	36.94	37.79	37.79	0.88%	796,124
Nov 7, 2025	36.49	37.57	35.99	37.46	37.46	3.65%	891,690
Nov 6, 2025	35.59	36.61	34.79	36.14	36.14	1.89%	918,572
Nov 5, 2025	35.69	35.98	34.54	35.47	35.47	-1.75%	1,053,031
Nov 4, 2025	33.67	36.27	33.02	36.10	36.10	26.18%	2,681,757
Nov 3, 2025	28.66	29.00	27.93	28.61	28.61	0.03%	1,233,070
Oct 31, 2025	28.60	29.07	28.07	28.60	28.60	0.32%	738,676
Oct 30, 2025	29.42	29.74	28.40	28.51	28.51	-3.09%	492,711
Oct 29, 2025	30.35	30.44	29.30	29.42	29.42	-4.01%	623,149
Oct 28, 2025	31.30	31.52	30.31	30.65	30.65	-2.33%	616,097
Oct 27, 2025	31.65	31.78	31.23	31.38	31.38	0.58%	433,430
Oct 24, 2025	31.03	31.66	30.92	31.20	31.20	1.33%	430,762
Oct 23, 2025	30.40	30.89	30.20	30.79	30.79	1.89%	536,679
Oct 22, 2025	29.96	30.73	29.86	30.22	30.22	0.43%	552,856
Oct 21, 2025	29.25	30.66	29.23	30.09	30.09	2.28%	575,859
Oct 20, 2025	29.50	30.07	29.34	29.42	29.42	0.31%	486,758
Oct 17, 2025	29.19	29.55	28.83	29.33	29.33	1.17%	1,086,902
Oct 16, 2025	29.76	30.17	28.92	28.99	28.99	-2.75%	1,029,310
Oct 15, 2025	29.62	30.46	29.62	29.81	29.81	1.05%	683,134
Oct 14, 2025	28.37	29.81	28.19	29.50	29.50	2.97%	881,438