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 |
| Apr 14, 2022 | $5.32 | $5.32 | $5.25 | $5.28 | 289 995 |
| Apr 13, 2022 | $5.20 | $5.34 | $5.13 | $5.28 | 290 104 |
| Apr 12, 2022 | $5.36 | $5.45 | $5.20 | $5.22 | 402 516 |
| Apr 11, 2022 | $5.25 | $5.38 | $5.16 | $5.25 | 315 123 |
| Apr 08, 2022 | $5.38 | $5.50 | $5.25 | $5.28 | 549 000 |
| Apr 07, 2022 | $5.48 | $5.57 | $5.28 | $5.39 | 885 900 |
| Apr 06, 2022 | $5.60 | $5.70 | $5.28 | $5.48 | 1 039 900 |
| Apr 05, 2022 | $5.93 | $5.93 | $5.61 | $5.67 | 770 300 |
| Apr 04, 2022 | $5.93 | $6.05 | $5.79 | $5.93 | 855 300 |
| Apr 01, 2022 | $5.93 | $5.97 | $5.82 | $5.89 | 621 985 |
| Mar 31, 2022 | $5.83 | $5.92 | $5.58 | $5.85 | 800 028 |
| Mar 30, 2022 | $5.90 | $5.95 | $5.72 | $5.75 | 385 717 |
| Mar 29, 2022 | $5.98 | $6.02 | $5.87 | $5.95 | 736 500 |
| Mar 28, 2022 | $5.79 | $5.97 | $5.73 | $5.87 | 895 400 |
| Mar 25, 2022 | $5.96 | $6.01 | $5.73 | $5.84 | 694 300 |
| Mar 24, 2022 | $5.78 | $6.09 | $5.69 | $5.96 | 2 146 800 |
| Mar 23, 2022 | $5.76 | $5.91 | $5.64 | $5.75 | 986 300 |
| Mar 22, 2022 | $5.93 | $6.18 | $5.75 | $5.83 | 1 826 077 |
| Mar 21, 2022 | $5.90 | $6.02 | $5.76 | $5.88 | 1 164 822 |
| Mar 18, 2022 | $5.87 | $6.06 | $5.86 | $6.01 | 1 831 150 |
| Mar 17, 2022 | $5.58 | $5.97 | $5.57 | $5.87 | 944 500 |
| Mar 16, 2022 | $5.30 | $5.70 | $5.25 | $5.66 | 927 200 |
| Mar 15, 2022 | $4.94 | $5.13 | $4.85 | $5.12 | 711 900 |
| Mar 14, 2022 | $5.28 | $5.35 | $4.86 | $4.89 | 710 300 |
| Mar 11, 2022 | $5.51 | $5.51 | $5.15 | $5.16 | 441 100 |
