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 |
| Oct 13, 2022 | $5.69 | $6.06 | $5.64 | $6.06 | 367 449 |
| Oct 12, 2022 | $5.68 | $5.95 | $5.60 | $5.84 | 309 749 |
| Oct 11, 2022 | $5.78 | $5.85 | $5.64 | $5.67 | 354 411 |
| Oct 10, 2022 | $5.90 | $5.90 | $5.78 | $5.84 | 207 296 |
| Oct 07, 2022 | $5.92 | $6.01 | $5.81 | $5.92 | 338 659 |
| Oct 06, 2022 | $6.14 | $6.33 | $6.03 | $6.04 | 357 344 |
| Oct 05, 2022 | $6.30 | $6.33 | $6.06 | $6.18 | 397 601 |
| Oct 04, 2022 | $6.25 | $6.37 | $6.10 | $6.24 | 579 734 |
| Oct 03, 2022 | $6.22 | $6.22 | $5.83 | $6.13 | 491 578 |
| Sep 30, 2022 | $6.05 | $6.42 | $6.03 | $6.11 | 582 915 |
| Sep 29, 2022 | $6.01 | $6.13 | $5.71 | $6.11 | 503 241 |
| Sep 28, 2022 | $5.74 | $6.17 | $5.74 | $6.14 | 462 757 |
| Sep 27, 2022 | $5.75 | $5.75 | $5.56 | $5.71 | 257 275 |
| Sep 26, 2022 | $5.57 | $5.75 | $5.42 | $5.46 | 461 137 |
| Sep 23, 2022 | $5.56 | $5.65 | $5.49 | $5.63 | 267 700 |
| Sep 22, 2022 | $5.96 | $5.96 | $5.60 | $5.68 | 224 304 |
| Sep 21, 2022 | $5.90 | $6.12 | $5.83 | $5.90 | 250 679 |
| Sep 20, 2022 | $5.93 | $5.97 | $5.81 | $5.90 | 277 195 |
| Sep 19, 2022 | $5.80 | $6.05 | $5.80 | $6.00 | 298 483 |
| Sep 16, 2022 | $6.41 | $6.41 | $5.71 | $5.95 | 607 670 |
| Sep 15, 2022 | $6.53 | $6.84 | $6.44 | $6.47 | 960 274 |
| Sep 14, 2022 | $6.52 | $6.70 | $6.47 | $6.60 | 682 002 |
| Sep 13, 2022 | $6.63 | $6.77 | $6.31 | $6.51 | 385 951 |
| Sep 12, 2022 | $6.61 | $6.90 | $6.61 | $6.89 | 449 915 |
| Sep 09, 2022 | $6.31 | $6.63 | $6.31 | $6.61 | 244 159 |
