$15.16
-0.87 (-5.40%)
At Close: Jul 28, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.20 | $16.45 | Tuesday, 28th Jul 2026 PAYP stock ended at $15.16. This is 5.40% less than the trading day before Monday, 27th Jul 2026. During the day the stock fluctuated 6.81% from a day low at $14.98 to a day high of $16.00. |
| 90 days | $12.07 | $23.39 | |
| 52 weeks | $12.07 | $24.89 |
Historical Paypay Corporation prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 28, 2026 | $15.86 | $16.00 | $14.98 | $15.16 | 1 350 477 |
| Jul 27, 2026 | $15.76 | $16.16 | $15.67 | $16.02 | 922 877 |
| Jul 24, 2026 | $15.77 | $16.08 | $15.43 | $15.51 | 741 654 |
| Jul 23, 2026 | $16.22 | $16.31 | $15.48 | $15.65 | 654 270 |
| Jul 22, 2026 | $15.42 | $16.29 | $15.40 | $15.90 | 813 693 |
| Jul 21, 2026 | $15.05 | $15.43 | $14.95 | $15.37 | 573 192 |
| Jul 20, 2026 | $15.64 | $15.97 | $14.93 | $15.02 | 837 747 |
| Jul 17, 2026 | $15.31 | $15.76 | $15.02 | $15.63 | 825 750 |
| Jul 16, 2026 | $15.43 | $15.65 | $15.26 | $15.44 | 619 923 |
| Jul 15, 2026 | $15.21 | $15.68 | $15.09 | $15.64 | 683 742 |
| Jul 14, 2026 | $15.48 | $15.60 | $14.92 | $15.00 | 535 852 |
| Jul 13, 2026 | $15.64 | $16.20 | $15.00 | $15.26 | 1 716 999 |
| Jul 10, 2026 | $15.80 | $15.99 | $15.36 | $15.50 | 654 136 |
| Jul 09, 2026 | $15.00 | $15.82 | $14.97 | $15.63 | 669 385 |
| Jul 08, 2026 | $15.28 | $15.32 | $14.67 | $14.90 | 814 617 |
| Jul 07, 2026 | $15.30 | $16.45 | $15.30 | $15.83 | 1 666 632 |
| Jul 06, 2026 | $14.81 | $15.33 | $14.55 | $15.17 | 788 666 |
| Jul 02, 2026 | $14.61 | $15.25 | $14.50 | $14.71 | 604 863 |
| Jul 01, 2026 | $14.36 | $15.25 | $14.28 | $14.61 | 1 136 681 |
| Jun 30, 2026 | $14.55 | $15.08 | $14.20 | $14.33 | 1 715 709 |
| Jun 29, 2026 | $14.30 | $14.79 | $14.30 | $14.56 | 1 328 424 |
| Jun 26, 2026 | $14.00 | $14.56 | $13.99 | $14.35 | 767 416 |
| Jun 25, 2026 | $13.64 | $14.35 | $13.01 | $14.30 | 1 315 995 |
| Jun 24, 2026 | $14.50 | $14.80 | $13.77 | $13.89 | 1 808 213 |
| Jun 23, 2026 | $13.26 | $14.85 | $13.21 | $14.61 | 1 913 634 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PAYP stock historical prices to predict future price movements?
Trend Analysis: Examine the PAYP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PAYP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy PAYP