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 |
| Mar 20, 2019 | $9.73 | $9.74 | $9.73 | $9.74 | 1 826 |
| Mar 19, 2019 | $9.77 | $9.77 | $9.70 | $9.70 | 1 100 |
| Mar 18, 2019 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| Mar 15, 2019 | $9.80 | $9.80 | $9.70 | $9.71 | 241 241 |
| Mar 14, 2019 | $9.70 | $9.70 | $9.68 | $9.68 | 21 193 |
| Mar 13, 2019 | $9.79 | $9.79 | $9.79 | $9.79 | 120 |
| Mar 12, 2019 | $9.65 | $9.89 | $9.65 | $9.70 | 21 118 |
| Mar 11, 2019 | $9.70 | $9.70 | $9.70 | $9.70 | 10 |
| Mar 08, 2019 | $9.70 | $9.71 | $9.70 | $9.70 | 10 267 |
| Mar 07, 2019 | $9.69 | $9.69 | $9.67 | $9.67 | 14 085 |
| Mar 06, 2019 | $9.69 | $9.69 | $9.69 | $9.69 | 1 |
| Mar 05, 2019 | $9.72 | $9.72 | $9.69 | $9.69 | 938 |
| Mar 04, 2019 | $9.70 | $9.70 | $9.69 | $9.69 | 718 |
| Mar 01, 2019 | $9.70 | $9.70 | $9.70 | $9.70 | 2 |
| Feb 28, 2019 | $9.80 | $9.80 | $9.69 | $9.70 | 7 924 |
| Feb 27, 2019 | $9.71 | $9.89 | $9.69 | $9.69 | 83 984 |
| Feb 26, 2019 | $9.70 | $9.70 | $9.70 | $9.70 | 459 |
| Feb 25, 2019 | $9.68 | $9.89 | $9.68 | $9.70 | 58 507 |
| Feb 22, 2019 | $10.19 | $10.19 | $9.88 | $9.88 | 705 |
| Feb 21, 2019 | $9.72 | $9.72 | $9.68 | $9.70 | 3 524 |
| Feb 20, 2019 | $9.69 | $9.99 | $9.68 | $9.71 | 110 002 |
| Feb 19, 2019 | $9.68 | $9.69 | $9.68 | $9.69 | 50 303 |
| Feb 15, 2019 | $9.68 | $9.70 | $9.68 | $9.70 | 726 |
| Feb 14, 2019 | $9.67 | $9.72 | $9.67 | $9.69 | 101 669 |
| Feb 13, 2019 | $10.43 | $10.43 | $9.66 | $9.66 | 809 |
