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 |
| Mar 10, 2022 | $5.26 | $5.44 | $5.22 | $5.41 | 469 600 |
| Mar 09, 2022 | $5.20 | $5.61 | $5.04 | $5.44 | 850 700 |
| Mar 08, 2022 | $5.09 | $5.20 | $4.83 | $5.04 | 914 900 |
| Mar 07, 2022 | $5.51 | $5.53 | $5.01 | $5.02 | 1 177 800 |
| Mar 04, 2022 | $5.35 | $5.49 | $4.94 | $5.45 | 1 441 200 |
| Mar 03, 2022 | $5.60 | $5.61 | $5.26 | $5.30 | 765 300 |
| Mar 02, 2022 | $5.24 | $5.67 | $5.14 | $5.60 | 1 164 500 |
| Mar 01, 2022 | $6.07 | $6.07 | $4.84 | $5.19 | 2 701 600 |
| Feb 28, 2022 | $6.22 | $6.49 | $6.22 | $6.45 | 741 000 |
| Feb 25, 2022 | $6.24 | $6.37 | $6.03 | $6.35 | 463 300 |
| Feb 24, 2022 | $5.58 | $6.18 | $5.54 | $6.16 | 1 007 900 |
| Feb 23, 2022 | $6.16 | $6.31 | $5.79 | $5.85 | 633 700 |
| Feb 22, 2022 | $6.02 | $6.28 | $6.02 | $6.08 | 418 400 |
| Feb 18, 2022 | $6.19 | $6.35 | $6.04 | $6.05 | 417 200 |
| Feb 17, 2022 | $6.59 | $6.66 | $6.19 | $6.25 | 842 000 |
| Feb 16, 2022 | $6.76 | $6.78 | $6.55 | $6.74 | 381 500 |
| Feb 15, 2022 | $6.46 | $6.70 | $6.39 | $6.69 | 548 100 |
| Feb 14, 2022 | $6.54 | $6.57 | $6.30 | $6.30 | 482 400 |
| Feb 11, 2022 | $6.41 | $6.83 | $6.30 | $6.47 | 1 456 300 |
| Feb 10, 2022 | $6.30 | $6.67 | $6.03 | $6.37 | 1 884 200 |
| Feb 09, 2022 | $6.53 | $6.55 | $6.35 | $6.44 | 906 100 |
| Feb 08, 2022 | $6.42 | $6.50 | $6.35 | $6.42 | 441 200 |
| Feb 07, 2022 | $6.40 | $6.57 | $6.19 | $6.41 | 1 065 600 |
| Feb 04, 2022 | $6.79 | $6.79 | $6.14 | $6.39 | 784 900 |
| Feb 03, 2022 | $6.77 | $6.77 | $6.26 | $6.32 | 1 485 000 |
