Paymentus Holdings, Inc. (PAY)
NYSE: PAY · Real-Time Price · USD
28.00
+0.27 (0.97%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Paymentus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.97 | 28.26 | 27.72 | 28.00 | 28.00 | 0.97% | 279,751 |
| Apr 27, 2026 | 27.10 | 28.06 | 27.05 | 27.73 | 27.73 | 1.76% | 374,153 |
| Apr 24, 2026 | 26.98 | 27.44 | 26.65 | 27.25 | 27.25 | 0.96% | 779,808 |
| Apr 23, 2026 | 28.62 | 28.62 | 26.74 | 26.99 | 26.99 | -6.90% | 390,846 |
| Apr 22, 2026 | 28.78 | 29.21 | 28.47 | 28.99 | 28.99 | 1.33% | 279,387 |
| Apr 21, 2026 | 29.11 | 29.77 | 28.47 | 28.61 | 28.61 | -1.24% | 464,993 |
| Apr 20, 2026 | 28.59 | 29.19 | 28.43 | 28.97 | 28.97 | 1.33% | 318,953 |
| Apr 17, 2026 | 28.26 | 28.72 | 28.11 | 28.59 | 28.59 | 2.18% | 433,254 |
| Apr 16, 2026 | 27.42 | 28.14 | 27.23 | 27.98 | 27.98 | 3.02% | 356,107 |
| Apr 15, 2026 | 25.79 | 27.22 | 25.79 | 27.16 | 27.16 | 5.56% | 388,224 |
| Apr 14, 2026 | 25.69 | 26.28 | 25.52 | 25.73 | 25.73 | 0.55% | 232,534 |
| Apr 13, 2026 | 24.26 | 25.84 | 24.26 | 25.59 | 25.59 | 5.05% | 497,291 |
| Apr 10, 2026 | 24.84 | 24.89 | 24.13 | 24.36 | 24.36 | -2.40% | 275,650 |
| Apr 9, 2026 | 24.79 | 25.06 | 24.20 | 24.96 | 24.96 | 0.08% | 399,997 |
| Apr 8, 2026 | 25.61 | 26.00 | 24.78 | 24.94 | 24.94 | 0.28% | 484,120 |
| Apr 7, 2026 | 25.03 | 25.47 | 24.77 | 24.87 | 24.87 | -1.89% | 386,497 |
| Apr 6, 2026 | 25.00 | 25.99 | 24.87 | 25.35 | 25.35 | 0.48% | 311,987 |
| Apr 2, 2026 | 24.48 | 25.60 | 24.07 | 25.23 | 25.23 | 1.57% | 264,607 |
| Apr 1, 2026 | 25.55 | 25.90 | 24.66 | 24.84 | 24.84 | -2.20% | 435,668 |
| Mar 31, 2026 | 24.99 | 25.53 | 24.63 | 25.40 | 25.40 | 3.00% | 379,502 |
| Mar 30, 2026 | 24.48 | 25.00 | 24.37 | 24.66 | 24.66 | 0.65% | 350,979 |
| Mar 27, 2026 | 24.87 | 25.19 | 24.44 | 24.50 | 24.50 | -2.62% | 510,230 |
| Mar 26, 2026 | 25.03 | 25.98 | 25.00 | 25.16 | 25.16 | 0.24% | 292,245 |
| Mar 25, 2026 | 25.46 | 25.65 | 24.72 | 25.10 | 25.10 | 0.08% | 395,434 |
| Mar 24, 2026 | 24.78 | 25.54 | 24.44 | 25.08 | 25.08 | 0.24% | 475,987 |
| Mar 23, 2026 | 24.59 | 25.20 | 24.24 | 25.02 | 25.02 | 2.88% | 623,586 |
| Mar 20, 2026 | 24.09 | 24.64 | 23.57 | 24.32 | 24.32 | 0.16% | 628,207 |
| Mar 19, 2026 | 24.70 | 25.13 | 24.09 | 24.28 | 24.28 | -2.22% | 643,696 |
| Mar 18, 2026 | 24.89 | 25.44 | 24.65 | 24.83 | 24.83 | -1.04% | 647,038 |
| Mar 17, 2026 | 24.80 | 25.66 | 24.20 | 25.09 | 25.09 | 2.12% | 361,791 |
| Mar 16, 2026 | 24.44 | 24.96 | 24.32 | 24.57 | 24.57 | 0.74% | 659,410 |
| Mar 13, 2026 | 24.18 | 24.78 | 24.06 | 24.39 | 24.39 | 1.12% | 666,629 |
| Mar 12, 2026 | 25.47 | 26.24 | 24.12 | 24.12 | 24.12 | -5.45% | 569,615 |
| Mar 11, 2026 | 26.09 | 26.69 | 25.31 | 25.51 | 25.51 | -1.96% | 584,806 |
| Mar 10, 2026 | 25.82 | 26.17 | 25.18 | 26.02 | 26.02 | 0.93% | 714,110 |
| 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 |