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 |
| Aug 03, 2022 | $7.03 | $7.12 | $6.96 | $7.04 | 611 604 |
| Aug 02, 2022 | $6.80 | $7.06 | $6.80 | $6.90 | 503 097 |
| Aug 01, 2022 | $7.00 | $7.04 | $6.82 | $6.90 | 872 647 |
| Jul 29, 2022 | $6.79 | $7.00 | $6.76 | $6.99 | 428 238 |
| Jul 28, 2022 | $6.89 | $6.95 | $6.70 | $6.85 | 367 158 |
| Jul 27, 2022 | $6.70 | $6.94 | $6.61 | $6.87 | 456 215 |
| Jul 26, 2022 | $6.86 | $6.89 | $6.34 | $6.60 | 387 584 |
| Jul 25, 2022 | $6.89 | $7.07 | $6.78 | $6.95 | 397 252 |
| Jul 22, 2022 | $6.82 | $6.93 | $6.50 | $6.82 | 338 618 |
| Jul 21, 2022 | $6.70 | $6.92 | $6.69 | $6.83 | 429 914 |
| Jul 20, 2022 | $6.64 | $6.84 | $6.64 | $6.79 | 450 918 |
| Jul 19, 2022 | $6.68 | $6.76 | $6.51 | $6.60 | 359 566 |
| Jul 18, 2022 | $6.70 | $6.74 | $6.45 | $6.53 | 227 596 |
| Jul 15, 2022 | $6.45 | $6.73 | $6.34 | $6.62 | 486 918 |
| Jul 14, 2022 | $6.28 | $6.32 | $6.08 | $6.30 | 361 467 |
| Jul 13, 2022 | $6.27 | $6.44 | $6.03 | $6.27 | 277 606 |
| Jul 12, 2022 | $6.50 | $6.64 | $6.33 | $6.45 | 303 335 |
| Jul 11, 2022 | $6.54 | $6.54 | $6.33 | $6.45 | 797 838 |
| Jul 08, 2022 | $6.57 | $6.71 | $6.50 | $6.64 | 479 373 |
| Jul 07, 2022 | $6.71 | $6.85 | $6.55 | $6.68 | 366 665 |
| Jul 06, 2022 | $6.70 | $6.88 | $6.49 | $6.64 | 314 782 |
| Jul 05, 2022 | $6.36 | $6.68 | $6.36 | $6.65 | 461 205 |
| Jul 01, 2022 | $6.68 | $6.69 | $6.48 | $6.59 | 449 451 |
| Jun 30, 2022 | $6.37 | $6.58 | $6.26 | $6.57 | 460 291 |
| Jun 29, 2022 | $6.53 | $6.53 | $6.29 | $6.41 | 510 937 |
