NYSE:PAY | Historical Stock Price | Paymentus Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-05-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.80$10.00$14.72$21.65$31.84$46.832021-05-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$34.98$34.98412,200——
2021-12-30$35.00$35.00316,100——
2021-12-29$33.36$33.36258,600——
2021-12-28$32.71$32.71274,700——
2021-12-27$31.43$31.43198,100——
2021-12-23$31.55$31.55432,900——
2021-12-22$30.68$30.68212,700——
2021-12-21$28.59$28.59336,000——
2021-12-20$26.84$26.84248,800——
2021-12-17$27.89$27.89505,700——
2021-12-16$27.39$27.39373,100——
2021-12-15$27.84$27.84357,100——
2021-12-14$27.91$27.91591,200——
2021-12-13$27.53$27.53448,100——
2021-12-10$28.14$28.14506,300——
2021-12-09$27.26$27.26901,000——
2021-12-08$30.84$30.84534,600——
2021-12-07$29.66$29.66298,200——
2021-12-06$28.86$28.86216,100——
2021-12-03$27.28$27.28236,300——
2021-12-02$27.63$27.63237,700——
2021-12-01$28.46$28.46530,600——
2021-11-30$29.56$29.56489,800——
2021-11-29$28.71$28.71194,600——
2021-11-26$28.26$28.26298,000——
2021-11-24$28.49$28.49324,300——
2021-11-23$27.30$27.30718,000——
2021-11-22$28.29$28.29678,400——
2021-11-19$30.64$30.64686,000——
2021-11-18$30.00$30.00377,900——
2021-11-17$30.04$30.04236,800——
2021-11-16$29.82$29.82219,200——
2021-11-15$29.58$29.58389,600——
2021-11-12$29.50$29.50480,000——
2021-11-11$28.95$28.95379,800——
2021-11-10$30.33$30.33833,800——
2021-11-09$27.84$27.84393,400——
2021-11-08$27.21$27.21163,000——
2021-11-05$27.46$27.46172,400——
2021-11-04$26.20$26.2063,400——
2021-11-03$26.72$26.7291,000——
2021-11-02$26.60$26.6066,200——
2021-11-01$26.56$26.5692,000——
2021-10-29$25.60$25.6090,900——
2021-10-28$25.53$25.5362,800——
2021-10-27$25.12$25.12123,000——
2021-10-26$26.93$26.93217,700——
2021-10-25$26.35$26.35353,900——
2021-10-22$25.67$25.67381,700——
2021-10-21$24.17$24.1744,600——
2021-10-20$24.42$24.4221,400——
2021-10-19$24.33$24.3337,600——
2021-10-18$24.60$24.6077,800——
2021-10-15$24.04$24.04226,600——
2021-10-14$24.27$24.2756,700——
2021-10-13$24.32$24.3263,000——
2021-10-12$23.13$23.1361,800——
2021-10-11$23.27$23.2752,600——
2021-10-08$23.44$23.4443,600——
2021-10-07$23.59$23.5952,100——
2021-10-06$23.53$23.5392,400——
2021-10-05$23.17$23.17140,000——
2021-10-04$23.86$23.86213,200——
2021-10-01$24.63$24.63200,700——
2021-09-30$24.64$24.6483,500——
2021-09-29$24.35$24.35252,700——
2021-09-28$25.43$25.43283,000——
2021-09-27$25.10$25.10170,700——
2021-09-24$24.70$24.70139,600——
2021-09-23$24.32$24.32143,900——
2021-09-22$24.27$24.27182,800——
2021-09-21$24.43$24.43681,800——
2021-09-20$22.93$22.93311,300——
2021-09-17$24.22$24.22654,600——
2021-09-16$25.29$25.2981,600——
2021-09-15$24.98$24.98430,600——
2021-09-14$25.64$25.64149,400——
2021-09-13$25.77$25.77117,900——
2021-09-10$25.75$25.75404,600——
2021-09-09$24.17$24.17270,600——
2021-09-08$24.33$24.33234,200——
2021-09-07$26.15$26.15124,100——
2021-09-03$27.11$27.11306,700——
2021-09-02$26.87$26.87265,100——
2021-09-01$25.55$25.55242,900——
2021-08-31$25.65$25.65146,300——
2021-08-30$25.70$25.70443,100——
2021-08-27$25.69$25.69321,600——
2021-08-26$25.60$25.6083,100——
2021-08-25$25.84$25.84119,800——
2021-08-24$26.83$26.83206,000——
2021-08-23$26.74$26.74109,200——
2021-08-20$26.52$26.5261,800——
2021-08-19$26.90$26.9047,200——
2021-08-18$26.90$26.90126,200——
2021-08-17$26.81$26.81131,900——
2021-08-16$27.65$27.65188,100——
2021-08-13$27.99$27.99119,700——
2021-08-12$28.49$28.49133,000——
2021-08-11$29.44$29.44252,800——
2021-08-10$29.88$29.88169,500——
2021-08-09$29.44$29.4463,100——
2021-08-06$28.93$28.93188,100——
2021-08-05$28.49$28.4982,300——
2021-08-04$28.39$28.39179,700——
2021-08-03$29.31$29.3173,800——
2021-08-02$29.50$29.5075,900——
2021-07-30$29.00$29.0073,500——
2021-07-29$28.76$28.7676,600——
2021-07-28$28.88$28.88209,400——
2021-07-27$28.35$28.35275,600——
2021-07-26$29.29$29.2988,800——
2021-07-23$29.50$29.5087,800——
2021-07-22$29.91$29.91130,700——
2021-07-21$30.40$30.40126,200——
2021-07-20$30.72$30.72179,600——
2021-07-19$30.38$30.38158,300——
2021-07-16$32.56$32.56161,400——
2021-07-15$33.12$33.12103,300——
2021-07-14$34.79$34.79167,400——
2021-07-13$34.57$34.57205,900——
2021-07-12$35.91$35.9188,200——
2021-07-09$35.56$35.56100,300——
2021-07-08$34.71$34.71455,500——
2021-07-07$36.36$36.36291,700——
2021-07-06$36.42$36.42184,100——
2021-07-02$35.25$35.25155,600——
2021-07-01$34.95$34.95447,000——
2021-06-30$35.50$35.50214,900——
2021-06-29$35.23$35.23351,100——
2021-06-28$35.35$35.35270,300——
2021-06-25$35.00$35.00405,100——
2021-06-24$36.30$36.30549,500——
2021-06-23$34.93$34.93909,500——
2021-06-22$32.63$32.63551,200——
2021-06-21$30.20$30.20208,900——
2021-06-18$29.26$29.2699,600——
2021-06-17$29.89$29.89564,300——
2021-06-16$29.71$29.71293,600——
2021-06-15$29.52$29.52153,900——
2021-06-14$29.02$29.02108,000——
2021-06-11$30.11$30.11162,600——
2021-06-10$29.92$29.92110,200——
2021-06-09$28.25$28.25128,600——
2021-06-08$27.80$27.80285,200——
2021-06-07$28.45$28.45339,200——
2021-06-04$30.98$30.98110,200——
2021-06-03$30.94$30.94237,900——
2021-06-02$33.50$33.501,230,800——
2021-06-01$31.75$31.75802,800——
2021-05-28$30.50$30.50777,600——
2021-05-27$28.00$28.001,598,100——
2021-05-26$28.61$28.615,508,600——