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 |
| Nov 17, 2022 | $8.11 | $8.31 | $7.57 | $7.75 | 429 896 |
| Nov 16, 2022 | $8.49 | $8.56 | $8.18 | $8.24 | 191 249 |
| Nov 15, 2022 | $8.57 | $8.73 | $8.28 | $8.46 | 372 607 |
| Nov 14, 2022 | $8.72 | $8.76 | $8.25 | $8.38 | 456 426 |
| Nov 11, 2022 | $8.81 | $8.91 | $8.52 | $8.77 | 552 562 |
| Nov 10, 2022 | $8.70 | $8.80 | $8.51 | $8.79 | 580 255 |
| Nov 09, 2022 | $8.58 | $8.62 | $8.18 | $8.29 | 286 752 |
| Nov 08, 2022 | $8.70 | $9.26 | $8.56 | $8.70 | 668 321 |
| Nov 07, 2022 | $8.40 | $8.91 | $8.23 | $8.71 | 1 076 072 |
| Nov 04, 2022 | $7.62 | $8.31 | $7.49 | $8.26 | 903 158 |
| Nov 03, 2022 | $7.63 | $7.74 | $7.44 | $7.52 | 484 983 |
| Nov 02, 2022 | $7.91 | $7.94 | $7.59 | $7.73 | 414 706 |
| Nov 01, 2022 | $8.10 | $8.21 | $7.79 | $7.89 | 399 937 |
| Oct 31, 2022 | $7.88 | $8.11 | $7.75 | $8.04 | 413 767 |
| Oct 28, 2022 | $7.96 | $8.18 | $7.84 | $7.90 | 441 008 |
| Oct 27, 2022 | $7.72 | $8.03 | $7.58 | $7.91 | 426 007 |
| Oct 26, 2022 | $7.46 | $7.75 | $7.39 | $7.68 | 373 201 |
| Oct 25, 2022 | $7.52 | $7.72 | $7.31 | $7.51 | 385 269 |
| Oct 24, 2022 | $7.57 | $7.71 | $7.31 | $7.49 | 673 035 |
| Oct 21, 2022 | $7.15 | $7.58 | $6.91 | $7.49 | 790 421 |
| Oct 20, 2022 | $6.70 | $7.17 | $6.65 | $7.11 | 1 075 572 |
| Oct 19, 2022 | $6.40 | $6.71 | $6.31 | $6.70 | 389 122 |
| Oct 18, 2022 | $6.47 | $6.60 | $6.42 | $6.50 | 406 563 |
| Oct 17, 2022 | $6.07 | $6.38 | $6.07 | $6.35 | 550 618 |
| Oct 14, 2022 | $6.00 | $6.06 | $5.84 | $5.95 | 373 085 |
