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 |
| Jan 03, 2020 | $10.18 | $10.18 | $10.18 | $10.18 | 65 186 |
| Jan 02, 2020 | $10.16 | $10.19 | $10.14 | $10.19 | 1 358 |
| Dec 31, 2019 | $10.15 | $10.15 | $10.12 | $10.12 | 1 019 |
| Dec 30, 2019 | $10.12 | $10.12 | $10.12 | $10.12 | 223 |
| Dec 27, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 3 |
| Dec 26, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| Dec 24, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 2 |
| Dec 23, 2019 | $10.19 | $10.19 | $10.15 | $10.15 | 4 969 |
| Dec 20, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 28 |
| Dec 19, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 27 |
| Dec 18, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 137 |
| Dec 17, 2019 | $10.15 | $10.15 | $10.15 | $10.15 | 198 |
| Dec 16, 2019 | $10.11 | $10.14 | $10.11 | $10.14 | 100 221 |
| Dec 13, 2019 | $10.10 | $10.12 | $10.10 | $10.12 | 5 621 |
| Dec 12, 2019 | $10.12 | $10.12 | $10.12 | $10.12 | 433 |
| Dec 11, 2019 | $10.12 | $10.12 | $10.12 | $10.12 | 4 756 |
| Dec 10, 2019 | $10.12 | $10.12 | $10.12 | $10.12 | 1 695 |
| Dec 09, 2019 | $10.12 | $10.12 | $10.12 | $10.12 | 33 |
| Dec 06, 2019 | $10.11 | $10.12 | $10.11 | $10.12 | 22 981 |
| Dec 05, 2019 | $10.09 | $10.09 | $10.09 | $10.09 | 100 037 |
| Dec 04, 2019 | $10.07 | $10.10 | $10.07 | $10.10 | 113 234 |
| Dec 03, 2019 | $10.08 | $10.09 | $10.08 | $10.09 | 50 319 |
| Dec 02, 2019 | $10.08 | $10.08 | $10.07 | $10.07 | 100 827 |
| Nov 29, 2019 | $10.07 | $10.08 | $10.07 | $10.08 | 8 613 |
| Nov 27, 2019 | $10.08 | $10.08 | $10.08 | $10.08 | 9 296 |
