Paymentus Holdings, Inc.PAYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $26.61 | $27.39 | $26.37 | $27.18 | 572,600 |
| 1/30/2026 | $27.31 | $27.65 | $26.66 | $26.73 | 513,113 |
| 1/29/2026 | $28.18 | $28.54 | $27.19 | $27.48 | 703,091 |
| 1/28/2026 | $29.49 | $29.49 | $28.07 | $28.39 | 529,800 |
| 1/27/2026 | $29.62 | $29.81 | $29.14 | $29.44 | 535,355 |
| 1/26/2026 | $29.55 | $30.00 | $29.50 | $29.56 | 267,200 |
| 1/23/2026 | $29.41 | $29.68 | $29.04 | $29.56 | 350,400 |
| 1/22/2026 | $29.17 | $29.77 | $29.17 | $29.49 | 454,700 |
| 1/21/2026 | $28.70 | $29.26 | $28.56 | $28.91 | 606,700 |
| 1/20/2026 | $28.60 | $29.25 | $28.22 | $28.41 | 477,706 |
| 1/16/2026 | $29.24 | $29.24 | $28.64 | $29.10 | 376,300 |
| 1/15/2026 | $29.74 | $29.91 | $29.10 | $29.31 | 538,600 |
| 1/14/2026 | $29.75 | $30.31 | $29.35 | $29.56 | 604,700 |
| 1/13/2026 | $30.09 | $30.18 | $28.95 | $29.74 | 670,513 |
| 1/12/2026 | $30.25 | $30.39 | $29.88 | $30.05 | 529,600 |
| 1/9/2026 | $30.46 | $30.75 | $30.01 | $30.32 | 719,600 |
| 1/8/2026 | $30.00 | $30.53 | $29.89 | $30.43 | 635,119 |
| 1/7/2026 | $30.29 | $31.02 | $29.99 | $30.25 | 557,621 |
| 1/6/2026 | $29.78 | $30.28 | $29.39 | $30.21 | 776,867 |
| 1/5/2026 | $28.63 | $29.93 | $28.62 | $29.57 | 869,681 |
| 1/2/2026 | $31.43 | $31.52 | $28.21 | $28.47 | 1.44M |
| 12/31/2025 | $31.31 | $31.66 | $30.96 | $31.59 | 896,100 |
| 12/30/2025 | $31.60 | $31.68 | $31.35 | $31.35 | 830,632 |
| 12/29/2025 | $31.28 | $31.91 | $30.95 | $31.89 | 1.49M |
| 12/26/2025 | $31.52 | $31.78 | $31.28 | $31.48 | 696,000 |
| 12/24/2025 | $30.94 | $31.63 | $30.94 | $31.62 | 344,323 |
| 12/23/2025 | $31.13 | $31.35 | $30.71 | $31.29 | 544,300 |
| 12/22/2025 | $30.11 | $31.35 | $30.04 | $31.13 | 846,256 |
| 12/19/2025 | $30.12 | $30.74 | $29.84 | $30.10 | 1.61M |
| 12/18/2025 | $30.45 | $31.00 | $29.93 | $30.28 | 1.53M |
| 12/17/2025 | $30.71 | $31.07 | $29.58 | $29.99 | 788,732 |
| 12/16/2025 | $30.36 | $30.82 | $30.35 | $30.76 | 954,723 |
| 12/15/2025 | $32.02 | $32.15 | $30.17 | $30.24 | 900,600 |
| 12/12/2025 | $32.97 | $33.17 | $31.81 | $32.00 | 877,300 |
| 12/11/2025 | $34.08 | $34.45 | $32.58 | $32.92 | 1.01M |
| 12/10/2025 | $34.77 | $35.26 | $34.06 | $34.82 | 495,033 |
| 12/9/2025 | $35.09 | $36.17 | $34.96 | $35.05 | 339,100 |
| 12/8/2025 | $35.37 | $35.69 | $34.93 | $35.06 | 435,300 |
| 12/5/2025 | $36.22 | $36.96 | $35.17 | $35.19 | 417,228 |
| 12/4/2025 | $35.00 | $36.68 | $34.84 | $36.50 | 822,403 |
| 12/3/2025 | $34.65 | $35.10 | $34.51 | $34.84 | 396,100 |
| 12/2/2025 | $34.62 | $35.16 | $34.26 | $34.68 | 510,238 |
| 12/1/2025 | $34.50 | $35.18 | $34.25 | $34.53 | 322,100 |
| 11/28/2025 | $34.50 | $35.02 | $34.37 | $34.72 | 280,800 |
| 11/26/2025 | $34.47 | $34.77 | $34.09 | $34.20 | 436,400 |
| 11/25/2025 | $33.00 | $34.36 | $33.00 | $34.28 | 588,500 |
| 11/24/2025 | $33.31 | $33.41 | $32.67 | $33.08 | 688,709 |
| 11/21/2025 | $32.59 | $33.42 | $31.99 | $33.41 | 590,820 |
| 11/20/2025 | $35.08 | $35.16 | $32.42 | $32.65 | 843,700 |
| 11/19/2025 | $34.65 | $34.86 | $33.72 | $34.68 | 755,600 |
| 11/18/2025 | $36.32 | $36.44 | $34.10 | $34.58 | 922,824 |
| 11/17/2025 | $37.65 | $37.96 | $36.83 | $36.84 | 529,442 |
| 11/14/2025 | $37.15 | $38.21 | $36.67 | $37.70 | 830,212 |
| 11/13/2025 | $36.51 | $37.58 | $36.10 | $37.57 | 830,400 |
| 11/12/2025 | $38.05 | $38.25 | $36.75 | $36.78 | 598,048 |
| 11/11/2025 | $37.97 | $38.02 | $37.45 | $37.73 | 480,100 |
| 11/10/2025 | $37.50 | $38.04 | $36.94 | $37.79 | 796,124 |
| 11/7/2025 | $36.49 | $37.57 | $35.99 | $37.46 | 891,700 |
| 11/6/2025 | $35.59 | $36.61 | $34.79 | $36.14 | 918,572 |
| 11/5/2025 | $35.69 | $35.98 | $34.54 | $35.47 | 1.05M |