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 |
| May 20, 2022 | $5.81 | $5.99 | $5.65 | $5.97 | 628 072 |
| May 19, 2022 | $5.43 | $5.85 | $5.43 | $5.66 | 499 132 |
| May 18, 2022 | $5.54 | $5.76 | $5.49 | $5.52 | 500 821 |
| May 17, 2022 | $5.42 | $5.72 | $5.34 | $5.70 | 422 201 |
| May 16, 2022 | $5.26 | $5.49 | $5.19 | $5.22 | 646 777 |
| May 13, 2022 | $5.07 | $5.46 | $5.07 | $5.34 | 695 219 |
| May 12, 2022 | $4.61 | $5.01 | $4.57 | $4.94 | 696 538 |
| May 11, 2022 | $5.19 | $5.21 | $4.51 | $4.64 | 679 223 |
| May 10, 2022 | $4.96 | $5.13 | $4.59 | $4.74 | 707 402 |
| May 09, 2022 | $4.87 | $4.99 | $4.75 | $4.79 | 619 550 |
| May 06, 2022 | $5.10 | $5.15 | $4.91 | $5.02 | 563 281 |
| May 05, 2022 | $5.54 | $5.54 | $5.09 | $5.17 | 433 242 |
| May 04, 2022 | $5.24 | $5.65 | $5.16 | $5.64 | 564 434 |
| May 03, 2022 | $5.34 | $5.43 | $5.19 | $5.24 | 501 810 |
| May 02, 2022 | $5.12 | $5.34 | $4.96 | $5.34 | 1 021 306 |
| Apr 29, 2022 | $5.35 | $5.49 | $5.09 | $5.09 | 959 541 |
| Apr 28, 2022 | $5.48 | $5.51 | $5.33 | $5.43 | 1 261 981 |
| Apr 27, 2022 | $5.34 | $5.61 | $5.34 | $5.40 | 553 317 |
| Apr 26, 2022 | $5.34 | $5.42 | $5.28 | $5.34 | 516 116 |
| Apr 25, 2022 | $5.45 | $5.49 | $5.13 | $5.42 | 539 531 |
| Apr 22, 2022 | $5.33 | $5.56 | $5.31 | $5.48 | 1 013 530 |
| Apr 21, 2022 | $5.43 | $5.52 | $5.19 | $5.32 | 536 000 |
| Apr 20, 2022 | $5.48 | $5.48 | $5.25 | $5.34 | 667 900 |
| Apr 19, 2022 | $5.21 | $5.47 | $5.18 | $5.41 | 856 100 |
| Apr 18, 2022 | $5.28 | $5.32 | $5.12 | $5.24 | 449 500 |
