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 |
| Aug 12, 2019 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| Aug 09, 2019 | $9.94 | $9.95 | $9.94 | $9.94 | 6 099 |
| Aug 08, 2019 | $9.94 | $9.95 | $9.94 | $9.94 | 414 700 |
| Aug 07, 2019 | $9.94 | $9.95 | $9.94 | $9.95 | 295 262 |
| Aug 06, 2019 | $9.94 | $9.94 | $9.94 | $9.94 | 9 255 |
| Aug 05, 2019 | $9.94 | $9.94 | $9.94 | $9.94 | 1 000 |
| Aug 02, 2019 | $9.91 | $9.91 | $9.90 | $9.90 | 95 300 |
| Aug 01, 2019 | $9.91 | $9.91 | $9.91 | $9.91 | 702 |
| Jul 31, 2019 | $9.92 | $9.93 | $9.92 | $9.93 | 573 |
| Jul 30, 2019 | $9.90 | $9.90 | $9.90 | $9.90 | 13 087 |
| Jul 29, 2019 | $9.88 | $9.91 | $9.87 | $9.88 | 3 890 |
| Jul 26, 2019 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| Jul 25, 2019 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| Jul 24, 2019 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| Jul 23, 2019 | $9.88 | $9.91 | $9.88 | $9.91 | 387 |
| Jul 22, 2019 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| Jul 19, 2019 | $9.95 | $9.95 | $9.95 | $9.95 | 547 |
| Jul 18, 2019 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| Jul 17, 2019 | $9.95 | $9.98 | $9.89 | $9.95 | 196 343 |
| Jul 16, 2019 | $9.98 | $9.99 | $9.90 | $9.99 | 947 |
| Jul 15, 2019 | $9.99 | $9.99 | $9.96 | $9.99 | 549 |
| Jul 12, 2019 | $9.99 | $9.99 | $9.99 | $9.99 | 28 |
| Jul 11, 2019 | $9.85 | $9.99 | $9.85 | $9.99 | 2 130 |
| Jul 10, 2019 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| Jul 09, 2019 | $9.89 | $9.93 | $9.89 | $9.93 | 404 |
