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 |
| Jul 08, 2019 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| Jul 05, 2019 | $9.90 | $9.90 | $9.90 | $9.90 | 11 |
| Jul 03, 2019 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| Jul 02, 2019 | $9.90 | $9.90 | $9.90 | $9.90 | 3 300 |
| Jul 01, 2019 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| Jun 28, 2019 | $9.98 | $9.99 | $9.81 | $9.81 | 8 769 |
| Jun 27, 2019 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| Jun 26, 2019 | $9.98 | $9.99 | $9.95 | $9.95 | 7 716 |
| Jun 25, 2019 | $9.99 | $9.99 | $9.99 | $9.99 | 500 |
| Jun 24, 2019 | $9.86 | $9.86 | $9.86 | $9.86 | 151 |
| Jun 21, 2019 | $9.93 | $9.99 | $9.86 | $9.99 | 11 082 |
| Jun 20, 2019 | $9.91 | $9.91 | $9.91 | $9.91 | 103 |
| Jun 19, 2019 | $9.91 | $9.91 | $9.91 | $9.91 | 2 703 |
| Jun 18, 2019 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| Jun 17, 2019 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| Jun 14, 2019 | $9.91 | $9.91 | $9.91 | $9.91 | 204 |
| Jun 13, 2019 | $9.92 | $9.92 | $9.92 | $9.92 | 5 |
| Jun 12, 2019 | $9.92 | $9.92 | $9.92 | $9.92 | 501 |
| Jun 11, 2019 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| Jun 10, 2019 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| Jun 07, 2019 | $9.87 | $9.88 | $9.87 | $9.88 | 32 906 |
| Jun 06, 2019 | $9.88 | $9.88 | $9.88 | $9.88 | 247 746 |
| Jun 05, 2019 | $9.85 | $9.86 | $9.85 | $9.86 | 3 200 |
| Jun 04, 2019 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| Jun 03, 2019 | $9.85 | $9.85 | $9.83 | $9.83 | 1 812 |
