Paya Inc. (PAYA)
NASDAQ: PAYA
· Real-Time Price · USD
9.74
0.00 (0.00%)
At close: Feb 21, 2023, 10:00 PM
PAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2023 | 9.74 | 9.75 | 9.73 | 9.74 | 9.74 | 0.10% | 1,126,832 |
| Feb 17, 2023 | 9.74 | 9.74 | 9.73 | 9.73 | 9.73 | 0.00% | 1,640,384 |
| Feb 16, 2023 | 9.73 | 9.74 | 9.73 | 9.73 | 9.73 | 0.00% | 712,741 |
| Feb 15, 2023 | 9.73 | 9.74 | 9.72 | 9.73 | 9.73 | 0.00% | 2,562,893 |
| Feb 14, 2023 | 9.74 | 9.74 | 9.73 | 9.73 | 9.73 | -0.10% | 1,051,558 |
| Feb 13, 2023 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 0.10% | 325,735 |
| Feb 10, 2023 | 9.74 | 9.74 | 9.73 | 9.73 | 9.73 | 0.00% | 6,019,647 |
| Feb 9, 2023 | 9.73 | 9.74 | 9.73 | 9.73 | 9.73 | -0.10% | 624,838 |
| Feb 8, 2023 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 0.21% | 2,355,618 |
| Feb 7, 2023 | 9.72 | 9.73 | 9.71 | 9.72 | 9.72 | -0.10% | 3,999,477 |
| Feb 6, 2023 | 9.73 | 9.74 | 9.72 | 9.73 | 9.73 | 0.00% | 1,035,127 |
| Feb 3, 2023 | 9.73 | 9.74 | 9.71 | 9.73 | 9.73 | -0.10% | 5,680,507 |
| Feb 2, 2023 | 9.73 | 9.74 | 9.72 | 9.74 | 9.74 | 0.10% | 1,986,227 |
| Feb 1, 2023 | 9.73 | 9.73 | 9.71 | 9.73 | 9.73 | 0.10% | 824,039 |
| Jan 31, 2023 | 9.71 | 9.73 | 9.71 | 9.72 | 9.72 | 0.10% | 1,081,659 |
| Jan 30, 2023 | 9.70 | 9.72 | 9.70 | 9.71 | 9.71 | 0.00% | 494,975 |
| Jan 27, 2023 | 9.71 | 9.72 | 9.70 | 9.71 | 9.71 | 0.00% | 3,948,652 |
| Jan 26, 2023 | 9.71 | 9.73 | 9.71 | 9.71 | 9.71 | 0.00% | 1,645,829 |
| Jan 25, 2023 | 9.70 | 9.71 | 9.70 | 9.71 | 9.71 | 0.10% | 1,474,726 |
| Jan 24, 2023 | 9.70 | 9.72 | 9.70 | 9.70 | 9.70 | 0.00% | 518,663 |