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 |
| Sep 17, 2019 | $9.96 | $10.00 | $9.95 | $9.98 | 2 710 014 |
| Sep 16, 2019 | $9.96 | $9.99 | $9.96 | $9.98 | 432 |
| Sep 13, 2019 | $10.02 | $10.02 | $9.96 | $9.97 | 33 900 |
| Sep 12, 2019 | $9.98 | $9.98 | $9.96 | $9.97 | 332 325 |
| Sep 11, 2019 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| Sep 10, 2019 | $9.97 | $10.16 | $9.97 | $9.98 | 335 407 |
| Sep 09, 2019 | $9.95 | $9.96 | $9.95 | $9.95 | 701 |
| Sep 06, 2019 | $9.95 | $9.96 | $9.95 | $9.95 | 12 707 |
| Sep 05, 2019 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| Sep 04, 2019 | $9.95 | $9.95 | $9.95 | $9.95 | 820 |
| Sep 03, 2019 | $9.94 | $9.96 | $9.94 | $9.96 | 6 233 |
| Aug 30, 2019 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| Aug 29, 2019 | $9.95 | $9.96 | $9.94 | $9.94 | 5 402 |
| Aug 28, 2019 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| Aug 27, 2019 | $9.99 | $9.99 | $9.95 | $9.95 | 14 555 |
| Aug 26, 2019 | $9.98 | $9.99 | $9.93 | $9.99 | 41 510 |
| Aug 23, 2019 | $9.94 | $9.97 | $9.94 | $9.97 | 103 486 |
| Aug 22, 2019 | $9.95 | $9.98 | $9.95 | $9.97 | 142 507 |
| Aug 21, 2019 | $9.94 | $9.97 | $9.94 | $9.97 | 16 248 |
| Aug 20, 2019 | $9.92 | $9.97 | $9.92 | $9.96 | 11 620 |
| Aug 19, 2019 | $9.90 | $9.97 | $9.90 | $9.97 | 40 072 |
| Aug 16, 2019 | $9.91 | $9.91 | $9.88 | $9.88 | 2 894 |
| Aug 15, 2019 | $9.95 | $9.97 | $9.93 | $9.93 | 970 760 |
| Aug 14, 2019 | $9.90 | $9.96 | $9.90 | $9.96 | 3 821 |
| Aug 13, 2019 | $9.93 | $9.96 | $9.93 | $9.96 | 293 |
