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 |
| Nov 26, 2019 | $10.07 | $10.08 | $10.05 | $10.08 | 11 014 |
| Nov 25, 2019 | $10.07 | $10.07 | $10.05 | $10.05 | 250 463 |
| Nov 22, 2019 | $10.06 | $10.06 | $10.05 | $10.06 | 140 465 |
| Nov 21, 2019 | $10.08 | $10.08 | $10.05 | $10.05 | 103 061 |
| Nov 20, 2019 | $10.03 | $10.04 | $10.03 | $10.04 | 47 693 |
| Nov 19, 2019 | $10.04 | $10.04 | $10.04 | $10.04 | 15 219 |
| Nov 18, 2019 | $10.03 | $10.04 | $10.03 | $10.04 | 86 180 |
| Nov 15, 2019 | $10.03 | $10.03 | $10.03 | $10.03 | 82 |
| Nov 14, 2019 | $10.03 | $10.03 | $10.03 | $10.03 | 30 130 |
| Nov 13, 2019 | $10.03 | $10.03 | $10.02 | $10.03 | 38 926 |
| Nov 12, 2019 | $10.03 | $10.03 | $10.03 | $10.03 | 10 436 |
| Nov 11, 2019 | $10.03 | $10.03 | $10.02 | $10.03 | 22 435 |
| Nov 08, 2019 | $10.02 | $10.03 | $10.02 | $10.03 | 55 305 |
| Nov 07, 2019 | $10.02 | $10.02 | $10.02 | $10.02 | 32 837 |
| Nov 06, 2019 | $10.02 | $10.02 | $10.02 | $10.02 | 209 |
| Nov 05, 2019 | $10.02 | $10.02 | $10.02 | $10.02 | 4 625 |
| Nov 04, 2019 | $10.01 | $10.02 | $10.01 | $10.01 | 74 317 |
| Nov 01, 2019 | $10.02 | $10.03 | $10.01 | $10.01 | 34 280 |
| Oct 31, 2019 | $10.02 | $10.03 | $10.02 | $10.03 | 22 976 |
| Oct 30, 2019 | $10.02 | $10.03 | $10.01 | $10.03 | 300 025 |
| Oct 29, 2019 | $10.00 | $10.02 | $10.00 | $10.02 | 115 052 |
| Oct 28, 2019 | $10.01 | $10.02 | $10.01 | $10.02 | 191 887 |
| Oct 25, 2019 | $10.01 | $10.03 | $10.00 | $10.00 | 304 394 |
| Oct 24, 2019 | $10.01 | $10.02 | $10.01 | $10.02 | 305 040 |
| Oct 23, 2019 | $10.00 | $10.02 | $10.00 | $10.02 | 565 043 |
