Dark

PAYA
Paya Holdings Inc. Class A Common Stock
stock NASDAQ

Inactive

Feb 21, 2023

9.74USD+0.103%(+0.01)1,126,832

Pre-market

0.00USD-100.000%(-9.73)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-21	9.7400	9.7500	9.7300	9.7400	+0.103%	1,126,832	0.000%
2023-02-17	9.7400	9.7400	9.7300	9.7300	0.000%	1,640,384	+0.103%
2023-02-16	9.7300	9.7400	9.7300	9.7300	0.000%	712,741	+0.103%
2023-02-15	9.7300	9.7400	9.7200	9.7300	0.000%	2,562,893	+0.103%
2023-02-14	9.7400	9.7400	9.7300	9.7300	-0.103%	1,051,558	+0.103%
2023-02-13	9.7300	9.7400	9.7300	9.7400	+0.103%	325,735	0.000%
2023-02-10	9.7400	9.7400	9.7300	9.7300	0.000%	6,019,647	+0.103%
2023-02-09	9.7300	9.7400	9.7300	9.7300	-0.103%	624,838	+0.103%
2023-02-08	9.7300	9.7400	9.7300	9.7400	+0.206%	2,355,618	0.000%
2023-02-07	9.7200	9.7300	9.7100	9.7200	-0.103%	3,999,477	+0.206%
2023-02-06	9.7300	9.7400	9.7200	9.7300	0.000%	1,035,127	+0.103%
2023-02-03	9.7300	9.7400	9.7100	9.7300	-0.103%	5,680,507	+0.103%
2023-02-02	9.7300	9.7400	9.7200	9.7400	+0.103%	1,986,227	0.000%
2023-02-01	9.7300	9.7300	9.7100	9.7300	+0.103%	824,039	+0.103%
2023-01-31	9.7100	9.7300	9.7100	9.7200	+0.103%	1,081,659	+0.206%
2023-01-30	9.7000	9.7200	9.7000	9.7100	0.000%	494,975	+0.309%
2023-01-27	9.7100	9.7200	9.7000	9.7100	0.000%	3,948,652	+0.309%
2023-01-26	9.7100	9.7300	9.7100	9.7100	0.000%	1,645,829	+0.309%
2023-01-25	9.7000	9.7100	9.7000	9.7100	+0.103%	1,474,726	+0.309%
2023-01-24	9.7000	9.7200	9.7000	9.7000	0.000%	518,663	+0.412%
2023-01-23	9.7000	9.7300	9.6800	9.7000	+0.207%	3,030,564	+0.412%
2023-01-20	9.6900	9.7000	9.6800	9.6800	0.000%	947,227	+0.620%
2023-01-19	9.6900	9.7000	9.6800	9.6800	-0.103%	1,873,446	+0.620%
2023-01-18	9.6900	9.7100	9.6800	9.6900	-0.103%	5,238,978	+0.516%
2023-01-17	9.7100	9.7100	9.6900	9.7000	0.000%	1,265,147	+0.412%
2023-01-13	9.6900	9.7050	9.6900	9.7000	+0.103%	3,051,271	+0.412%
2023-01-12	9.6900	9.7200	9.6800	9.6900	0.000%	2,730,978	+0.516%
2023-01-11	9.6900	9.7000	9.6700	9.6900	0.000%	9,907,154	+0.516%
2023-01-10	9.6900	9.7000	9.6700	9.6900	0.000%	13,917,782	+0.516%
2023-01-09	9.7000	9.7200	9.6700	9.6900	+24.390%	47,085,604	+0.516%
2023-01-06	7.8100	7.8700	7.6200	7.7900	+0.907%	287,441	+25.032%
2023-01-05	7.8500	7.9900	7.7000	7.7200	-2.893%	245,501	+26.166%
2023-01-04	7.8500	7.9700	7.6300	7.9500	+2.581%	309,586	+22.516%
2023-01-03	8.0100	8.0600	7.5500	7.7500	-1.525%	258,660	+25.677%
2022-12-30	7.6000	7.9400	7.6000	7.8700	+2.208%	399,967	+23.761%
2022-12-29	7.6200	7.7300	7.5100	7.7000	+2.258%	256,385	+26.494%
2022-12-28	7.5800	7.6200	7.4500	7.5300	-0.791%	344,204	+29.349%
2022-12-27	7.7000	7.8200	7.5400	7.5900	-1.811%	246,826	+28.327%
2022-12-23	7.5600	7.7300	7.4350	7.7300	+2.249%	263,570	+26.003%
2022-12-22	7.6500	7.7100	7.4400	7.5600	-2.073%	320,472	+28.836%
2022-12-21	7.8900	7.9100	7.6800	7.7200	-1.279%	419,733	+26.166%
2022-12-20	7.8300	7.9136	7.6500	7.8200	-0.509%	394,899	+24.552%
2022-12-19	8.3300	8.4400	7.7700	7.8600	-5.868%	748,133	+23.919%
2022-12-16	7.9700	8.3800	7.9600	8.3500	+3.856%	1,196,390	+16.647%
2022-12-15	8.0900	8.2800	7.9100	8.0400	-2.781%	524,250	+21.144%
2022-12-14	8.3500	8.4300	8.1700	8.2700	-0.720%	372,829	+17.775%
2022-12-13	8.6800	8.6900	8.2250	8.3300	+0.241%	683,149	+16.927%
2022-12-12	8.1700	8.3300	8.1200	8.3100	+1.218%	684,913	+17.208%
2022-12-09	8.2700	8.3700	8.1600	8.2100	-1.441%	290,700	+18.636%
2022-12-08	8.5700	8.6600	8.1400	8.3300	-2.573%	709,821	+16.927%
2022-12-07	8.4900	8.7100	8.3800	8.5500	+0.470%	521,806	+13.918%
2022-12-06	8.7700	8.8300	8.4700	8.5100	-2.743%	223,054	+14.454%
2022-12-05	8.9500	8.9500	8.6600	8.7500	-3.101%	294,166	+11.314%
2022-12-02	8.9500	9.2550	8.9500	9.0300	-1.095%	386,827	+7.863%
2022-12-01	9.3900	9.5000	9.0100	9.1300	-1.933%	590,078	+6.681%
2022-11-30	8.8000	9.4100	8.7200	9.3100	+5.556%	1,085,936	+4.619%
2022-11-29	8.3800	8.8600	8.3500	8.8200	+5.502%	709,566	+10.431%
2022-11-28	8.1400	8.4500	7.8900	8.3600	+2.326%	543,076	+16.507%
2022-11-25	8.1400	8.2800	8.0000	8.1700	+0.492%	126,521	+19.217%
2022-11-23	7.9300	8.2600	7.9150	8.1300	+2.522%	305,953	+19.803%
2022-11-22	7.9600	8.0000	7.7650	7.9300	-0.252%	307,734	+22.825%
2022-11-21	7.7600	7.9900	7.7300	7.9500	+1.403%	390,929	+22.516%
2022-11-18	7.9600	7.9900	7.7400	7.8400	+1.161%	534,716	+24.235%
2022-11-17	8.1100	8.3100	7.5700	7.7500	-6.288%	619,722	+25.677%
2022-11-16	8.4900	8.5550	8.1750	8.2700	-3.388%	352,544	+17.775%
2022-11-15	8.5700	8.7250	8.2800	8.5600	+1.663%	625,499	+13.785%
2022-11-14	8.7200	8.7550	8.2500	8.4200	-4.751%	675,138	+15.677%
2022-11-11	8.8100	8.9100	8.5200	8.8400	+0.227%	799,920	+10.181%
2022-11-10	8.7000	8.8200	8.5100	8.8200	+6.522%	721,091	+10.431%
2022-11-09	8.5800	8.6200	8.1802	8.2800	-4.828%	359,213	+17.633%
2022-11-08	8.7000	9.2600	8.5600	8.7000	-0.115%	668,432	+11.954%
2022-11-07	8.4000	8.9100	8.2300	8.7100	+5.448%	1,076,072	+11.825%
2022-11-04	7.6200	8.3100	7.4910	8.2600	+9.840%	903,661	+17.918%
2022-11-03	7.6300	7.7400	7.4400	7.5200	-2.717%	490,457	+29.521%
2022-11-02	7.9100	7.9400	7.5900	7.7300	-2.028%	414,706	+26.003%
2022-11-01	8.1000	8.2100	7.7900	7.8900	-1.866%	399,937	+23.447%
2022-10-31	7.8800	8.1100	7.7500	8.0400	+1.772%	413,767	+21.144%
2022-10-28	7.9600	8.1780	7.8350	7.9000	-0.126%	441,008	+23.291%
2022-10-27	7.7200	8.0300	7.5800	7.9100	+2.995%	426,112	+23.135%
2022-10-26	7.4600	7.7500	7.3850	7.6800	+2.264%	373,245	+26.823%
2022-10-25	7.5200	7.7200	7.3100	7.5100	+0.267%	385,297	+29.694%
2022-10-24	7.5700	7.7100	7.3100	7.4900	0.000%	673,035	+30.040%
2022-10-21	7.1500	7.5800	6.9100	7.4900	+5.345%	790,621	+30.040%
2022-10-20	6.7000	7.1700	6.6500	7.1100	+6.119%	1,075,572	+36.990%
2022-10-19	6.4000	6.7100	6.3100	6.7000	+3.077%	389,122	+45.373%
2022-10-18	6.4700	6.6000	6.4150	6.5000	+2.362%	407,164	+49.846%
2022-10-17	6.0700	6.3800	6.0700	6.3500	+6.723%	550,618	+53.386%
2022-10-14	6.0000	6.0550	5.8400	5.9500	-1.815%	373,085	+63.697%
2022-10-13	5.6900	6.0600	5.6400	6.0600	+3.767%	367,449	+60.726%
2022-10-12	5.6800	5.9450	5.6000	5.8400	+2.998%	325,199	+66.781%
2022-10-11	5.7800	5.8500	5.6400	5.6700	-2.911%	354,411	+71.781%
2022-10-10	5.9000	5.9000	5.7800	5.8400	-1.351%	207,296	+66.781%
2022-10-07	5.9200	6.0100	5.8100	5.9200	-1.987%	338,659	+64.527%
2022-10-06	6.1400	6.3294	6.0300	6.0400	-2.265%	357,344	+61.258%
2022-10-05	6.3000	6.3300	6.0600	6.1800	-0.962%	397,601	+57.605%
2022-10-04	6.2500	6.3700	6.0950	6.2400	+1.794%	579,734	+56.090%
2022-10-03	6.2200	6.2200	5.8300	6.1300	+0.327%	491,581	+58.891%
2022-09-30	6.0500	6.4200	6.0300	6.1100	0.000%	582,931	+59.411%
2022-09-29	6.0100	6.1300	5.7100	6.1100	-0.489%	503,241	+59.411%
2022-09-28	5.7400	6.1700	5.7400	6.1400	+7.531%	462,757	+58.632%
2022-09-27	5.7500	5.7500	5.5550	5.7100	+4.579%	257,275	+70.578%
2022-09-26	5.5700	5.7500	5.4200	5.4600	-3.020%	461,137	+78.388%
2022-09-23	5.5600	5.6500	5.4900	5.6300	-0.880%	267,700	+73.002%
2022-09-22	5.9600	5.9600	5.5980	5.6800	-3.729%	224,304	+71.479%
2022-09-21	5.9000	6.1200	5.8300	5.9000	0.000%	250,679	+65.085%
2022-09-20	5.9300	5.9700	5.8100	5.9000	-1.667%	277,195	+65.085%
2022-09-19	5.8000	6.0500	5.8000	6.0000	+0.840%	298,483	+62.333%
2022-09-16	6.4100	6.4100	5.7100	5.9500	-8.037%	607,670	+63.697%
2022-09-15	6.5300	6.8400	6.4400	6.4700	-1.970%	960,274	+50.541%
2022-09-14	6.5200	6.7000	6.4700	6.6000	+1.382%	682,002	+47.576%
2022-09-13	6.6300	6.7700	6.3100	6.5100	-5.515%	385,951	+49.616%
2022-09-12	6.6100	6.9000	6.6100	6.8900	+4.236%	449,915	+41.364%
2022-09-09	6.3100	6.6300	6.3100	6.6100	+6.100%	244,159	+47.352%
2022-09-08	6.1600	6.2800	6.0500	6.2300	-0.638%	169,246	+56.340%
2022-09-07	6.1500	6.2800	5.7018	6.2700	+2.619%	217,383	+55.343%
2022-09-06	6.3000	6.3900	6.0600	6.1100	-3.323%	238,723	+59.411%
2022-09-02	6.2900	6.3600	6.1400	6.3200	+2.265%	291,712	+54.114%
2022-09-01	6.1900	6.2580	6.0800	6.1800	-1.435%	363,781	+57.605%
2022-08-31	6.4700	6.8900	6.2300	6.2700	-2.488%	882,913	+55.343%
2022-08-30	6.5400	6.6800	6.3900	6.4300	-1.077%	253,872	+51.477%
2022-08-29	6.4700	6.6900	6.4000	6.5000	-1.366%	286,525	+49.846%
2022-08-26	6.8400	6.9900	6.5400	6.5900	-4.215%	609,246	+47.800%
2022-08-25	6.6800	6.9100	6.6100	6.8800	+4.401%	300,444	+41.570%
2022-08-24	6.5200	6.7100	6.5200	6.5900	+0.765%	484,470	+47.800%
2022-08-23	6.8300	7.0000	6.5300	6.5400	-4.665%	273,474	+48.930%
2022-08-22	6.9400	7.1618	6.6700	6.8600	-0.146%	695,464	+41.983%
2022-08-19	7.1200	7.1200	6.8600	6.8700	-4.716%	241,778	+41.776%
2022-08-18	6.9800	7.2400	6.8100	7.2100	+2.415%	216,058	+35.090%
2022-08-17	7.1600	7.1800	7.0200	7.0400	-3.030%	188,486	+38.352%
2022-08-16	7.2500	7.3400	7.2100	7.2600	-0.138%	252,078	+34.160%
2022-08-15	7.1800	7.3400	7.1800	7.2700	+0.553%	327,682	+33.975%
2022-08-12	7.3000	7.6600	7.1500	7.2300	+0.417%	404,242	+34.716%
2022-08-11	7.2500	7.2700	7.1100	7.2000	+0.418%	316,947	+35.278%
2022-08-10	7.2400	7.2800	7.0200	7.1700	+0.140%	329,290	+35.844%
2022-08-09	7.1700	7.3000	7.0300	7.1600	-1.241%	542,334	+36.034%
2022-08-08	7.1900	7.6800	7.1050	7.2500	+6.305%	664,382	+34.345%
2022-08-05	6.8700	7.0300	6.4500	6.8200	-1.729%	620,916	+42.815%
2022-08-04	7.1000	7.1590	6.9100	6.9400	-1.420%	532,998	+40.346%
2022-08-03	7.0300	7.1200	6.9600	7.0400	+2.029%	611,604	+38.352%
2022-08-02	6.8000	7.0600	6.8000	6.9000	0.000%	503,098	+41.159%
2022-08-01	7.0000	7.0400	6.8200	6.9000	-1.288%	872,650	+41.159%
2022-07-29	6.7900	7.0000	6.7600	6.9900	+2.044%	428,445	+39.342%
2022-07-28	6.8900	6.9500	6.7000	6.8500	-0.291%	367,158	+42.190%
2022-07-27	6.7000	6.9400	6.6100	6.8700	+4.091%	456,221	+41.776%
2022-07-26	6.8600	6.8900	6.3400	6.6000	-5.036%	390,715	+47.576%
2022-07-25	6.8900	7.0700	6.7800	6.9500	+1.906%	397,252	+40.144%
2022-07-22	6.8200	6.9300	6.5000	6.8200	-0.146%	338,619	+42.815%
2022-07-21	6.7000	6.9200	6.6900	6.8300	+0.589%	429,917	+42.606%
2022-07-20	6.6400	6.8400	6.6400	6.7900	+2.879%	450,918	+43.446%
2022-07-19	6.6800	6.7600	6.5100	6.6000	+1.072%	359,566	+47.576%
2022-07-18	6.7000	6.7400	6.4500	6.5300	-1.360%	227,596	+49.158%
2022-07-15	6.4500	6.7300	6.3400	6.6200	+5.079%	486,918	+47.130%
2022-07-14	6.2800	6.3200	6.0750	6.3000	+0.478%	361,467	+54.603%
2022-07-13	6.2700	6.4400	6.0310	6.2700	-2.791%	277,606	+55.343%
2022-07-12	6.5000	6.6400	6.3300	6.4500	0.000%	303,335	+51.008%
2022-07-11	6.5400	6.5400	6.3300	6.4500	-2.861%	797,838	+51.008%
2022-07-08	6.5700	6.7100	6.4961	6.6400	-0.599%	479,373	+46.687%
2022-07-07	6.7100	6.8500	6.5500	6.6800	+0.602%	366,923	+45.808%
2022-07-06	6.7000	6.8800	6.4900	6.6400	-0.150%	314,782	+46.687%
2022-07-05	6.3600	6.6800	6.3600	6.6500	+0.910%	461,205	+46.466%
2022-07-01	6.5100	6.6900	6.4100	6.5900	+0.304%	472,750	+47.800%
2022-06-30	6.3700	6.5800	6.2600	6.5700	+2.496%	460,291	+48.250%
2022-06-29	6.5300	6.5300	6.2900	6.4100	-1.536%	510,937	+51.950%
2022-06-28	6.5600	6.7199	6.4300	6.5100	-0.762%	692,158	+49.616%
2022-06-27	6.7500	6.7600	6.4900	6.5600	-2.671%	1,036,594	+48.476%
2022-06-24	6.9300	6.9500	6.6700	6.7400	-0.443%	2,295,587	+44.510%
2022-06-23	6.5400	6.7900	6.3900	6.7700	+3.359%	1,159,489	+43.870%
2022-06-22	5.9000	6.6700	5.8600	6.5500	+8.624%	2,042,375	+48.702%
2022-06-21	5.8200	6.7288	5.8200	6.0300	+12.291%	2,641,139	+61.526%
2022-06-17	5.2600	5.6000	5.1200	5.3700	+2.286%	1,048,843	+81.378%
2022-06-16	5.3400	5.3400	5.1200	5.2500	-4.372%	599,628	+85.524%
2022-06-15	5.5600	5.9700	5.3600	5.4900	+0.366%	552,113	+77.413%
2022-06-14	5.4600	5.5600	5.3600	5.4700	+1.484%	428,415	+78.062%
2022-06-13	5.3500	5.5400	5.3300	5.3900	-3.578%	394,459	+80.705%
2022-06-10	5.6700	5.7850	5.5200	5.5900	-3.621%	382,474	+74.240%
2022-06-09	6.0100	6.0900	5.7350	5.8000	-4.918%	813,766	+67.931%
2022-06-08	6.1700	6.2300	6.0500	6.1000	-2.556%	574,420	+59.672%
2022-06-07	6.0000	6.2800	5.9500	6.2600	+3.300%	733,719	+55.591%
2022-06-06	5.9800	6.1800	5.8600	6.0600	+2.712%	863,621	+60.726%
2022-06-03	6.0500	6.0500	5.8500	5.9000	-3.279%	281,898	+65.085%
2022-06-02	6.0500	6.1500	6.0000	6.1000	+1.836%	439,096	+59.672%
2022-06-01	5.9000	6.0400	5.8200	5.9900	+1.698%	397,595	+62.604%
2022-05-31	6.0600	6.0900	5.7800	5.8900	-3.758%	674,259	+65.365%
2022-05-27	5.9300	6.2200	5.8800	6.1200	+4.437%	626,870	+59.150%
2022-05-26	5.8000	6.0300	5.8000	5.8600	+2.269%	640,407	+66.212%
2022-05-25	5.6900	5.7750	5.5301	5.7300	+0.526%	478,640	+69.983%
2022-05-24	5.8600	5.9000	5.6400	5.7000	-5.000%	480,010	+70.877%
2022-05-23	6.0300	6.1100	5.7600	6.0000	+0.503%	437,292	+62.333%
2022-05-20	5.8100	5.9900	5.6500	5.9700	+5.477%	628,107	+63.149%
2022-05-19	5.4300	5.8450	5.4250	5.6600	+2.536%	499,132	+72.085%
2022-05-18	5.5400	5.7600	5.4900	5.5200	-3.158%	500,821	+76.449%
2022-05-17	5.4200	5.7150	5.3400	5.7000	+9.195%	422,201	+70.877%
2022-05-16	5.2600	5.4900	5.1900	5.2200	-2.247%	646,777	+86.590%
2022-05-13	5.0700	5.4600	5.0700	5.3400	+8.097%	695,219	+82.397%
2022-05-12	4.6100	5.0100	4.5700	4.9400	+6.466%	685,548	+97.166%
2022-05-11	5.1900	5.2106	4.5100	4.6400	-2.110%	668,487	+109.914%
2022-05-10	4.9600	5.1300	4.5900	4.7400	-1.044%	699,061	+105.485%
2022-05-09	4.8700	4.9900	4.7500	4.7900	-4.582%	611,642	+103.340%
2022-05-06	5.1000	5.1500	4.9100	5.0200	-2.901%	555,981	+94.024%
2022-05-05	5.5400	5.5400	5.0900	5.1700	-8.333%	425,377	+88.395%
2022-05-04	5.2400	5.6500	5.1600	5.6400	+7.634%	555,841	+72.695%
2022-05-03	5.3400	5.4300	5.1900	5.2400	-1.873%	492,277	+85.878%
2022-05-02	5.1200	5.3400	4.9600	5.3400	+4.912%	1,012,361	+82.397%
2022-04-29	5.3500	5.4900	5.0850	5.0900	-6.262%	948,617	+91.356%
2022-04-28	5.4800	5.5100	5.3300	5.4300	+0.556%	1,223,081	+79.374%
2022-04-27	5.3400	5.6100	5.3400	5.4000	+1.124%	550,266	+80.370%
2022-04-26	5.3400	5.4200	5.2800	5.3400	-1.476%	509,331	+82.397%
2022-04-25	5.4500	5.4890	5.1300	5.4200	-1.095%	533,271	+79.705%
2022-04-22	5.3100	5.5600	5.1200	5.4800	+3.008%	1,863,099	+77.737%
2022-04-21	5.4300	5.5200	5.1900	5.3200	-0.375%	536,042	+83.083%
2022-04-20	5.4800	5.4800	5.2500	5.3400	-1.294%	667,941	+82.397%
2022-04-19	5.2100	5.4700	5.1800	5.4100	+3.244%	856,071	+80.037%
2022-04-18	5.2800	5.3200	5.1200	5.2400	-0.758%	449,536	+85.878%
2022-04-14	5.3000	5.3300	5.2000	5.2800	0.000%	391,998	+84.470%
2022-04-13	5.2000	5.3400	5.1300	5.2800	+1.149%	298,373	+84.470%
2022-04-12	5.3600	5.4500	5.2000	5.2200	-0.571%	455,755	+86.590%
2022-04-11	5.2500	5.3800	5.1500	5.2500	-0.568%	315,185	+85.524%
2022-04-08	5.3800	5.5000	5.2500	5.2800	-2.041%	548,959	+84.470%
2022-04-07	5.4800	5.5700	5.2800	5.3900	-1.642%	885,869	+80.705%
2022-04-06	5.6000	5.6950	5.2800	5.4800	-3.351%	1,039,913	+77.737%
2022-04-05	5.9300	5.9300	5.6100	5.6700	-4.384%	770,308	+71.781%
2022-04-04	5.9300	6.0499	5.7900	5.9300	+0.850%	855,281	+64.250%
2022-04-01	5.9300	5.9699	5.8150	5.8800	+0.341%	698,336	+65.646%
2022-03-31	5.8300	5.9200	5.5800	5.8600	+1.913%	1,084,666	+66.212%
2022-03-30	5.9000	5.9500	5.7200	5.7500	-3.361%	463,322	+69.391%
2022-03-29	5.9800	6.0200	5.8700	5.9500	+1.363%	736,483	+63.697%
2022-03-28	5.7900	5.9700	5.7300	5.8700	+0.514%	895,383	+65.928%
2022-03-25	5.9600	6.0100	5.7300	5.8400	-2.013%	694,272	+66.781%
2022-03-24	5.7800	6.0850	5.6900	5.9600	+3.652%	2,146,760	+63.423%
2022-03-23	5.7600	5.9100	5.6400	5.7500	-1.372%	986,302	+69.391%
2022-03-22	5.9300	6.1900	5.7500	5.8300	-0.850%	1,831,691	+67.067%
2022-03-21	5.9000	6.0200	5.7602	5.8800	-2.163%	1,278,433	+65.646%
2022-03-18	5.8700	6.0600	5.8600	6.0100	+2.385%	1,831,150	+62.063%
2022-03-17	5.5800	5.9700	5.5700	5.8700	+3.710%	944,497	+65.928%
2022-03-16	5.3000	5.7000	5.2500	5.6600	+10.547%	927,239	+72.085%
2022-03-15	4.9400	5.1300	4.8500	5.1200	+4.703%	711,873	+90.234%
2022-03-14	5.2800	5.3500	4.8600	4.8900	-5.233%	710,296	+99.182%
2022-03-11	5.5100	5.5100	5.1500	5.1600	-4.621%	441,052	+88.760%
2022-03-10	5.2600	5.4400	5.2200	5.4100	-0.551%	469,623	+80.037%
2022-03-09	5.2000	5.6100	5.0417	5.4400	+7.937%	850,716	+79.044%
2022-03-08	5.0900	5.2000	4.8300	5.0400	+0.398%	914,913	+93.254%
2022-03-07	5.5100	5.5250	5.0100	5.0200	-7.890%	1,177,751	+94.024%
2022-03-04	5.3500	5.4850	4.9400	5.4500	+2.830%	1,441,200	+78.716%
2022-03-03	5.6000	5.6100	5.2600	5.3000	-5.357%	765,253	+83.774%
2022-03-02	5.2400	5.6700	5.1400	5.6000	+7.900%	1,164,464	+73.929%
2022-03-01	6.0700	6.0700	4.8400	5.1900	-19.535%	2,701,584	+87.669%
2022-02-28	6.2200	6.4900	6.2200	6.4500	+1.575%	740,963	+51.008%
2022-02-25	6.2400	6.3700	6.0300	6.3500	+3.084%	463,267	+53.386%
2022-02-24	5.5800	6.1800	5.5400	6.1600	+5.299%	1,007,943	+58.117%
2022-02-23	6.1600	6.3100	5.7850	5.8500	-3.783%	633,745	+66.496%
2022-02-22	6.0200	6.2800	6.0200	6.0800	+0.496%	418,408	+60.197%
2022-02-18	6.1900	6.3500	6.0400	6.0500	-3.200%	417,221	+60.992%
2022-02-17	6.5900	6.6600	6.1900	6.2500	-7.270%	842,002	+55.840%
2022-02-16	6.7600	6.7800	6.5500	6.7400	+0.747%	381,499	+44.510%
2022-02-15	6.4600	6.7000	6.3900	6.6900	+6.190%	548,118	+45.590%
2022-02-14	6.5400	6.5725	6.3000	6.3000	-2.628%	482,408	+54.603%
2022-02-11	6.4100	6.8300	6.3000	6.4700	+1.570%	1,456,327	+50.541%
2022-02-10	6.3000	6.6700	6.0305	6.3700	-1.087%	1,884,164	+52.904%
2022-02-09	6.5300	6.5500	6.3450	6.4400	+0.312%	906,050	+51.242%
2022-02-08	6.4200	6.5000	6.3500	6.4200	+0.156%	441,230	+51.713%
2022-02-07	6.4000	6.5700	6.1900	6.4100	+0.313%	1,065,569	+51.950%
2022-02-04	6.7850	6.7850	6.1400	6.3900	+1.108%	784,938	+52.426%
2022-02-03	6.7700	6.7700	6.2550	6.3200	-6.370%	1,485,013	+54.114%
2022-02-02	6.7400	6.8600	6.5400	6.7500	-0.589%	1,120,997	+44.296%
2022-02-01	6.5500	6.8100	6.4300	6.7900	+3.664%	938,582	+43.446%
2022-01-31	5.9400	6.5700	5.5400	6.5500	+9.167%	866,420	+48.702%
2022-01-28	5.7500	6.0100	5.6200	6.0000	+5.263%	474,470	+62.333%
2022-01-27	5.9300	6.1100	5.6000	5.7000	-3.553%	464,038	+70.877%
2022-01-26	6.2000	6.3500	5.8500	5.9100	-2.314%	537,148	+64.805%
2022-01-25	6.0500	6.2119	5.8000	6.0500	+0.332%	970,480	+60.992%
2022-01-24	5.6000	6.1000	5.5900	6.0300	+3.966%	854,802	+61.526%
2022-01-21	5.9600	6.1500	5.7600	5.8000	-4.762%	854,174	+67.931%
2022-01-20	5.9800	6.4500	5.9400	6.0900	+3.396%	1,477,878	+59.934%
2022-01-19	5.9200	6.0600	5.7800	5.8900	+0.341%	1,088,653	+65.365%
2022-01-18	6.1100	6.1200	5.8100	5.8700	-5.170%	638,775	+65.928%
2022-01-14	6.1600	6.3400	6.0100	6.1900	-1.433%	956,145	+57.351%
2022-01-13	6.4400	6.5700	6.2100	6.2800	-1.567%	1,114,022	+55.096%
2022-01-12	6.4900	6.7200	6.2700	6.3800	0.000%	1,088,636	+52.665%
2022-01-11	6.2200	6.4900	6.0500	6.3800	+3.236%	1,496,587	+52.665%
2022-01-10	6.4500	6.4500	6.0900	6.1800	-5.936%	933,957	+57.605%
2022-01-07	6.6500	6.7800	6.5600	6.5700	-1.351%	546,250	+48.250%
2022-01-06	6.6700	6.8000	6.5400	6.6600	+0.150%	465,149	+46.246%
2022-01-05	7.0400	7.0700	6.5900	6.6500	-5.674%	777,629	+46.466%
2022-01-04	6.9900	7.1500	6.8100	7.0500	+1.003%	607,329	+38.156%
2022-01-03	6.4800	7.0000	6.4100	6.9800	+10.095%	719,551	+39.542%
2021-12-31	6.2500	6.3800	6.2500	6.3400	+0.635%	1,028,581	+53.628%
2021-12-30	6.5500	6.6500	6.2800	6.3000	-4.110%	1,843,590	+54.603%
2021-12-29	6.5600	6.8600	6.5300	6.5700	-0.455%	589,019	+48.250%
2021-12-28	6.6900	6.7850	6.5700	6.6000	-1.639%	396,713	+47.576%
2021-12-27	6.8100	6.8300	6.6700	6.7100	-1.468%	397,358	+45.156%
2021-12-23	6.6700	6.8500	6.5700	6.8100	+1.039%	481,722	+43.025%
2021-12-22	6.5100	6.7700	6.5100	6.7400	+3.058%	461,783	+44.510%
2021-12-21	6.1800	6.6100	6.1800	6.5400	+6.341%	773,864	+48.930%
2021-12-20	6.4600	6.4600	6.0800	6.1500	-7.240%	1,401,737	+58.374%
2021-12-17	6.4400	6.7200	6.0631	6.6300	+1.067%	2,273,742	+46.908%
2021-12-16	6.7200	6.9900	6.5150	6.5600	-2.090%	1,068,360	+48.476%
2021-12-15	6.6100	6.7200	6.3300	6.7000	+1.362%	1,101,443	+45.373%
2021-12-14	6.3200	6.6200	6.3200	6.6100	+3.120%	1,707,103	+47.352%
2021-12-13	6.4200	6.5400	6.2800	6.4100	-2.731%	718,562	+51.950%
2021-12-10	6.6150	6.9800	6.5000	6.5900	-3.655%	819,972	+47.800%
2021-12-09	6.7100	6.9000	6.6100	6.8400	+0.736%	1,483,528	+42.398%
2021-12-08	6.6500	6.9000	6.4500	6.7900	+2.723%	1,450,872	+43.446%
2021-12-07	6.6200	6.8000	6.5000	6.6100	+3.443%	1,671,308	+47.352%
2021-12-06	6.0700	6.4800	5.8300	6.3900	+5.795%	1,112,822	+52.426%
2021-12-03	6.4300	6.4600	5.9000	6.0400	-6.211%	837,478	+61.258%
2021-12-02	6.2600	6.4800	6.0400	6.4400	+4.545%	1,642,531	+51.242%
2021-12-01	6.5900	6.6300	6.1300	6.1600	-4.348%	883,203	+58.117%
2021-11-30	6.5600	6.7200	6.1700	6.4400	-2.866%	1,531,225	+51.242%
2021-11-29	6.7800	6.9300	6.3200	6.6300	-0.301%	1,581,928	+46.908%
2021-11-26	6.9500	7.0400	6.5600	6.6500	-4.864%	852,312	+46.466%
2021-11-24	6.9100	7.1200	6.7800	6.9900	-0.285%	3,570,926	+39.342%
2021-11-23	7.2400	7.4800	6.8200	7.0100	-2.774%	1,610,086	+38.944%
2021-11-22	7.2600	7.4000	6.7700	7.2100	0.000%	1,757,563	+35.090%
2021-11-19	7.7800	7.9300	7.1700	7.2100	-5.505%	1,688,407	+35.090%
2021-11-18	7.8870	7.8905	7.5500	7.6300	-3.050%	957,329	+27.654%
2021-11-17	8.2800	8.3703	7.7500	7.8700	-5.522%	951,355	+23.761%
2021-11-16	8.5900	8.5900	8.2300	8.3300	-2.687%	731,634	+16.927%
2021-11-15	8.4000	8.7600	8.4000	8.5600	+0.588%	718,847	+13.785%
2021-11-12	8.2900	8.5250	8.0700	8.5100	+3.654%	1,644,673	+14.454%
2021-11-11	8.6100	8.6700	8.1800	8.2100	-3.184%	736,860	+18.636%
2021-11-10	8.8800	9.0824	8.3400	8.4800	-5.357%	983,221	+14.858%
2021-11-09	8.5400	9.2200	8.4700	8.9600	+4.795%	1,636,354	+8.705%
2021-11-08	8.2844	8.7000	7.8300	8.5500	+1.665%	2,657,342	+13.918%
2021-11-05	9.1000	9.1000	7.8300	8.4100	-11.752%	5,324,515	+15.815%
2021-11-04	9.4500	9.7800	9.3800	9.5300	+0.740%	1,249,757	+2.204%
2021-11-03	9.1200	9.4850	9.0100	9.4600	+3.956%	501,623	+2.960%
2021-11-02	9.6500	9.7400	9.0400	9.1000	-4.008%	525,938	+7.033%
2021-11-01	9.2300	9.5500	9.0800	9.4800	+4.061%	476,186	+2.743%
2021-10-29	9.2800	9.3700	9.0800	9.1100	-2.148%	425,010	+6.915%
2021-10-28	9.3300	9.4500	9.0300	9.3100	+1.086%	812,121	+4.619%
2021-10-27	9.7200	9.7200	9.0400	9.2100	-3.560%	715,849	+5.755%
2021-10-26	9.8100	9.8650	9.5250	9.5500	-1.749%	431,519	+1.990%
2021-10-25	9.6900	9.8500	9.6600	9.7200	+1.145%	921,183	+0.206%
2021-10-22	9.7400	9.8250	9.5900	9.6100	-2.238%	374,454	+1.353%
2021-10-21	9.9400	9.9700	9.7400	9.8300	-1.206%	365,114	-0.916%
2021-10-20	10.1800	10.2650	9.8200	9.9500	-1.970%	454,428	-2.111%
2021-10-19	10.4500	10.4800	10.0750	10.1500	-2.404%	723,558	-4.039%
2021-10-18	10.4100	10.5000	10.1500	10.4000	-0.288%	716,063	-6.346%
2021-10-15	10.1400	10.5200	10.1200	10.4300	+2.962%	521,716	-6.616%
2021-10-14	9.8500	10.2500	9.8500	10.1300	+4.325%	818,852	-3.850%
2021-10-13	9.4400	9.7479	9.4100	9.7100	+2.969%	445,514	+0.309%
2021-10-12	9.1600	9.4300	9.0500	9.4300	+3.855%	465,680	+3.287%
2021-10-11	9.6600	9.6838	9.0800	9.0800	-6.392%	752,470	+7.269%
2021-10-08	10.3100	10.3100	9.6550	9.7000	-5.458%	830,388	+0.412%
2021-10-07	10.2900	10.4800	10.1650	10.2600	+0.885%	442,096	-5.068%
2021-10-06	10.2300	10.2900	10.0300	10.1700	-1.262%	573,180	-4.228%
2021-10-05	10.0900	10.3900	10.0200	10.3000	+2.183%	724,127	-5.437%
2021-10-04	11.0000	11.0000	10.0800	10.0800	-8.280%	902,946	-3.373%
2021-10-01	10.8700	11.0800	10.8000	10.9900	+1.104%	734,559	-11.374%
2021-09-30	10.8000	10.9600	10.6800	10.8700	+1.589%	883,184	-10.396%
2021-09-29	10.8400	10.9050	10.5800	10.7000	-0.926%	1,076,246	-8.972%
2021-09-28	10.7700	10.9520	10.6790	10.8000	-1.008%	534,106	-9.815%
2021-09-27	10.5300	11.0000	10.4500	10.9100	+3.022%	738,053	-10.724%
2021-09-24	10.3200	10.6300	10.1200	10.5900	+1.925%	1,105,518	-8.026%
2021-09-23	10.2200	10.4800	10.1600	10.3900	+2.264%	948,415	-6.256%
2021-09-22	10.1300	10.3450	10.0300	10.1600	+0.395%	426,034	-4.134%
2021-09-21	10.0700	10.1600	9.7600	10.1200	+1.301%	921,108	-3.755%
2021-09-20	10.5700	10.7400	9.8700	9.9900	-9.099%	1,440,631	-2.503%
2021-09-17	11.2400	11.3300	10.9900	10.9900	-2.311%	1,923,080	-11.374%
2021-09-16	10.9100	11.2850	10.9100	11.2500	+2.834%	827,752	-13.422%
2021-09-15	10.9600	10.9979	10.7400	10.9400	-0.091%	678,755	-10.969%
2021-09-14	11.0100	11.0800	10.7700	10.9500	-0.182%	829,209	-11.050%
2021-09-13	10.8450	11.2350	10.7870	10.9700	+0.366%	1,341,287	-11.212%
2021-09-10	11.2600	11.2600	10.8200	10.9300	-2.585%	1,506,720	-10.887%
2021-09-09	11.2400	11.5050	11.0000	11.2200	+0.358%	1,565,035	-13.191%
2021-09-08	10.8300	11.4799	10.8000	11.1800	+2.569%	1,981,606	-12.880%
2021-09-07	10.5400	11.4400	10.5000	10.9000	+4.909%	2,005,140	-10.642%
2021-09-03	10.0000	10.6100	9.9500	10.3900	+3.900%	1,703,967	-6.256%
2021-09-02	10.0400	10.0700	9.8700	10.0000	-0.200%	836,093	-2.600%
2021-09-01	9.7500	10.0500	9.5000	10.0200	+3.834%	1,655,557	-2.794%

.dark-mode .C0BCGf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C0BCGf{ color: #333333; background-color: white; border: 2px solid #333333; }PAYAPaya Holdings Inc. Class A Common Stockstock NASDAQ

PAYA
Paya Holdings Inc. Class A Common Stock
stock NASDAQ