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 |
Oct 22, 2019 | $10.01 | $10.01 | $10.01 | $10.01 | 25 |
Oct 21, 2019 | $10.01 | $10.01 | $10.01 | $10.01 | 130 |
Oct 18, 2019 | $10.01 | $10.01 | $10.01 | $10.01 | 76 |
Oct 17, 2019 | $10.01 | $10.11 | $10.00 | $10.01 | 11 117 |
Oct 16, 2019 | $10.04 | $10.04 | $10.04 | $10.04 | 81 |
Oct 15, 2019 | $10.04 | $10.04 | $10.04 | $10.04 | 39 |
Oct 14, 2019 | $10.04 | $10.04 | $10.04 | $10.04 | 51 |
Oct 11, 2019 | $10.04 | $10.04 | $10.01 | $10.04 | 519 535 |
Oct 10, 2019 | $9.98 | $10.10 | $9.98 | $10.10 | 400 101 |
Oct 09, 2019 | $10.08 | $10.08 | $10.08 | $10.08 | 11 |
Oct 08, 2019 | $10.08 | $10.08 | $10.08 | $10.08 | 12 |
Oct 07, 2019 | $10.01 | $10.08 | $10.00 | $10.08 | 1 680 |
Oct 04, 2019 | $9.96 | $10.04 | $9.96 | $10.04 | 2 301 |
Oct 03, 2019 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
Oct 02, 2019 | $10.07 | $10.07 | $10.07 | $10.07 | 10 |
Oct 01, 2019 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
Sep 30, 2019 | $10.07 | $10.07 | $10.07 | $10.07 | 9 708 |
Sep 27, 2019 | $10.07 | $10.07 | $10.07 | $10.07 | 100 |
Sep 26, 2019 | $10.12 | $10.12 | $10.12 | $10.12 | 302 |
Sep 25, 2019 | $10.01 | $10.09 | $10.01 | $10.09 | 627 |
Sep 24, 2019 | $10.00 | $10.01 | $10.00 | $10.00 | 2 612 |
Sep 23, 2019 | $10.00 | $10.00 | $9.96 | $10.00 | 2 169 |
Sep 20, 2019 | $9.98 | $9.99 | $9.98 | $9.99 | 13 128 |
Sep 19, 2019 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
Sep 18, 2019 | $9.97 | $9.99 | $9.97 | $9.99 | 267 842 |