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 |
| Sep 08, 2022 | $6.16 | $6.28 | $6.05 | $6.23 | 169 246 |
| Sep 07, 2022 | $6.15 | $6.28 | $5.70 | $6.27 | 217 383 |
| Sep 06, 2022 | $6.30 | $6.39 | $6.06 | $6.11 | 238 723 |
| Sep 02, 2022 | $6.29 | $6.36 | $6.14 | $6.32 | 291 712 |
| Sep 01, 2022 | $6.19 | $6.26 | $6.08 | $6.18 | 363 781 |
| Aug 31, 2022 | $6.47 | $6.89 | $6.23 | $6.27 | 882 913 |
| Aug 30, 2022 | $6.54 | $6.68 | $6.39 | $6.43 | 253 872 |
| Aug 29, 2022 | $6.47 | $6.69 | $6.40 | $6.50 | 286 525 |
| Aug 26, 2022 | $6.84 | $6.99 | $6.54 | $6.59 | 609 246 |
| Aug 25, 2022 | $6.68 | $6.91 | $6.61 | $6.88 | 300 444 |
| Aug 24, 2022 | $6.52 | $6.71 | $6.52 | $6.59 | 484 470 |
| Aug 23, 2022 | $6.83 | $7.00 | $6.53 | $6.54 | 273 474 |
| Aug 22, 2022 | $6.94 | $7.16 | $6.67 | $6.86 | 695 464 |
| Aug 19, 2022 | $7.10 | $7.12 | $6.86 | $6.88 | 241 778 |
| Aug 18, 2022 | $6.98 | $7.24 | $6.81 | $7.21 | 216 058 |
| Aug 17, 2022 | $7.16 | $7.18 | $7.02 | $7.04 | 188 486 |
| Aug 16, 2022 | $7.25 | $7.34 | $7.21 | $7.26 | 252 078 |
| Aug 15, 2022 | $7.18 | $7.34 | $7.18 | $7.27 | 327 682 |
| Aug 12, 2022 | $7.30 | $7.66 | $7.15 | $7.23 | 404 242 |
| Aug 11, 2022 | $7.25 | $7.27 | $7.11 | $7.20 | 316 947 |
| Aug 10, 2022 | $7.24 | $7.28 | $7.02 | $7.17 | 329 166 |
| Aug 09, 2022 | $7.17 | $7.30 | $7.03 | $7.16 | 542 334 |
| Aug 08, 2022 | $7.19 | $7.68 | $7.11 | $7.25 | 664 371 |
| Aug 05, 2022 | $6.87 | $7.03 | $6.29 | $6.83 | 620 918 |
| Aug 04, 2022 | $7.10 | $7.16 | $6.91 | $6.94 | 532 993 |
