NASDAQ:PAYA
Delisted
Paya Holdings Inc. Stock Price (Quote)
$9.74
+0 (+0%)
At Close: May 19, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.74 | $9.74 | Friday, 19th May 2023 PAYA stock ended at $9.74. During the day the stock fluctuated 0% from a day low at $9.74 to a day high of $9.74. |
| 90 days | $9.73 | $9.75 | |
| 52 weeks | $5.12 | $9.75 |
| Date | Open | High | Low | Close | Volume |
| Jun 28, 2022 | $6.56 | $6.72 | $6.43 | $6.51 | 692 158 |
| Jun 27, 2022 | $6.75 | $6.76 | $6.49 | $6.56 | 1 036 594 |
| Jun 24, 2022 | $6.93 | $6.95 | $6.67 | $6.74 | 2 295 525 |
| Jun 23, 2022 | $6.54 | $6.79 | $6.39 | $6.77 | 1 159 489 |
| Jun 22, 2022 | $5.90 | $6.67 | $5.86 | $6.55 | 2 042 375 |
| Jun 21, 2022 | $5.82 | $6.73 | $5.82 | $6.03 | 2 641 134 |
| Jun 17, 2022 | $5.26 | $5.60 | $5.12 | $5.37 | 1 048 843 |
| Jun 16, 2022 | $5.34 | $5.34 | $5.12 | $5.25 | 599 628 |
| Jun 15, 2022 | $5.56 | $5.97 | $5.36 | $5.49 | 552 113 |
| Jun 14, 2022 | $5.46 | $5.56 | $5.36 | $5.47 | 428 415 |
| Jun 13, 2022 | $5.35 | $5.54 | $5.33 | $5.39 | 394 459 |
| Jun 10, 2022 | $5.67 | $5.79 | $5.52 | $5.59 | 382 474 |
| Jun 09, 2022 | $6.01 | $6.09 | $5.74 | $5.80 | 813 766 |
| Jun 08, 2022 | $6.17 | $6.23 | $6.05 | $6.10 | 574 420 |
| Jun 07, 2022 | $6.00 | $6.28 | $5.95 | $6.26 | 733 719 |
| Jun 06, 2022 | $5.98 | $6.18 | $5.86 | $6.06 | 863 621 |
| Jun 03, 2022 | $6.05 | $6.05 | $5.85 | $5.90 | 271 009 |
| Jun 02, 2022 | $6.05 | $6.15 | $6.00 | $6.08 | 281 444 |
| Jun 01, 2022 | $5.90 | $6.04 | $5.82 | $5.99 | 397 585 |
| May 31, 2022 | $6.06 | $6.09 | $5.78 | $5.89 | 674 259 |
| May 27, 2022 | $5.93 | $6.22 | $5.88 | $6.12 | 626 870 |
| May 26, 2022 | $5.80 | $6.03 | $5.80 | $5.86 | 640 407 |
| May 25, 2022 | $5.69 | $5.78 | $5.53 | $5.73 | 478 640 |
| May 24, 2022 | $5.86 | $5.90 | $5.64 | $5.70 | 480 010 |
| May 23, 2022 | $6.03 | $6.11 | $5.76 | $6.00 | 437 192 |
