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 |
| Dec 23, 2022 | $7.56 | $7.73 | $7.44 | $7.73 | 263 569 |
| Dec 22, 2022 | $7.65 | $7.71 | $7.44 | $7.56 | 320 472 |
| Dec 21, 2022 | $7.89 | $7.91 | $7.68 | $7.72 | 419 733 |
| Dec 20, 2022 | $7.83 | $7.91 | $7.65 | $7.82 | 394 899 |
| Dec 19, 2022 | $8.33 | $8.44 | $7.77 | $7.86 | 748 133 |
| Dec 16, 2022 | $7.97 | $8.38 | $7.96 | $8.35 | 1 196 390 |
| Dec 15, 2022 | $8.09 | $8.28 | $7.91 | $8.04 | 524 250 |
| Dec 14, 2022 | $8.35 | $8.43 | $8.17 | $8.27 | 372 829 |
| Dec 13, 2022 | $8.68 | $8.69 | $8.23 | $8.33 | 683 149 |
| Dec 12, 2022 | $8.17 | $8.33 | $8.12 | $8.31 | 684 913 |
| Dec 09, 2022 | $8.27 | $8.37 | $8.16 | $8.21 | 290 700 |
| Dec 08, 2022 | $8.57 | $8.66 | $8.14 | $8.33 | 709 821 |
| Dec 07, 2022 | $8.49 | $8.71 | $8.38 | $8.55 | 521 806 |
| Dec 06, 2022 | $8.77 | $8.83 | $8.47 | $8.51 | 223 054 |
| Dec 05, 2022 | $8.95 | $8.95 | $8.66 | $8.75 | 294 166 |
| Dec 02, 2022 | $8.95 | $9.26 | $8.95 | $9.03 | 386 827 |
| Dec 01, 2022 | $9.39 | $9.50 | $9.01 | $9.13 | 590 078 |
| Nov 30, 2022 | $8.80 | $9.41 | $8.72 | $9.31 | 1 085 936 |
| Nov 29, 2022 | $8.38 | $8.86 | $8.35 | $8.82 | 709 566 |
| Nov 28, 2022 | $8.14 | $8.45 | $7.89 | $8.36 | 543 076 |
| Nov 25, 2022 | $8.14 | $8.28 | $8.00 | $8.17 | 126 521 |
| Nov 23, 2022 | $7.93 | $8.26 | $7.92 | $8.13 | 305 953 |
| Nov 22, 2022 | $7.96 | $8.00 | $7.77 | $7.93 | 307 734 |
| Nov 21, 2022 | $7.76 | $7.99 | $7.73 | $7.91 | 221 841 |
| Nov 18, 2022 | $7.96 | $7.99 | $7.74 | $7.80 | 302 106 |
