NASDAQ:PAYS | Historical Stock Price | Paysign, 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
2007-10-10 to 2026-09-04
Data captured

Stock Price Chart

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

$0.01$0.04$0.19$0.88$3.95$17.862007-10-102026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$10.15$10.15501,600——
2019-12-30$9.92$9.92475,300——
2019-12-27$9.99$9.99301,600——
2019-12-26$10.27$10.27300,500——
2019-12-24$10.03$10.03295,300——
2019-12-23$9.88$9.88649,200——
2019-12-20$10.08$10.08745,900——
2019-12-19$10.19$10.19404,600——
2019-12-18$10.51$10.51269,200——
2019-12-17$10.59$10.59423,500——
2019-12-16$10.39$10.39453,600——
2019-12-13$10.35$10.35249,300——
2019-12-12$10.47$10.47379,500——
2019-12-11$10.26$10.26344,000——
2019-12-10$10.34$10.34308,400——
2019-12-09$10.41$10.41385,200——
2019-12-06$10.30$10.30611,800——
2019-12-05$10.49$10.49529,900——
2019-12-04$10.38$10.38578,100——
2019-12-03$10.54$10.54641,700——
2019-12-02$10.11$10.11891,600——
2019-11-29$10.26$10.26389,000——
2019-11-27$10.38$10.381,018,200——
2019-11-26$9.87$9.871,323,900——
2019-11-25$9.72$9.721,169,800——
2019-11-22$9.19$9.191,259,600——
2019-11-21$8.86$8.862,833,700——
2019-11-20$8.97$8.972,213,100——
2019-11-19$9.29$9.292,738,400——
2019-11-18$10.56$10.561,089,600——
2019-11-15$10.73$10.732,243,800——
2019-11-14$11.29$11.29808,600——
2019-11-13$11.81$11.81970,200——
2019-11-12$12.09$12.09955,300——
2019-11-11$11.62$11.62988,500——
2019-11-08$11.83$11.83955,600——
2019-11-07$12.19$12.191,552,400——
2019-11-06$11.43$11.433,014,500——
2019-11-05$9.92$9.92979,800——
2019-11-04$10.10$10.10842,200——
2019-11-01$10.44$10.441,568,700——
2019-10-31$10.78$10.78265,300——
2019-10-30$10.99$10.99449,800——
2019-10-29$10.87$10.87209,000——
2019-10-28$10.97$10.97465,600——
2019-10-25$10.83$10.83402,200——
2019-10-24$10.46$10.46523,200——
2019-10-23$10.37$10.37669,300——
2019-10-22$10.53$10.53894,500——
2019-10-21$11.35$11.35535,000——
2019-10-18$11.09$11.09472,300——
2019-10-17$11.19$11.19686,000——
2019-10-16$10.42$10.42354,500——
2019-10-15$10.63$10.63535,400——
2019-10-14$10.31$10.31607,300——
2019-10-11$10.76$10.76929,200——
2019-10-10$10.29$10.29752,200——
2019-10-09$10.15$10.15539,000——
2019-10-08$10.06$10.06812,800——
2019-10-07$10.36$10.361,535,300——
2019-10-04$11.55$11.551,316,300——
2019-10-03$11.02$11.02660,900——
2019-10-02$10.97$10.971,091,700——
2019-10-01$10.34$10.34582,800——
2019-09-30$10.10$10.101,516,400——
2019-09-27$9.87$9.87592,900——
2019-09-26$10.45$10.45551,500——
2019-09-25$10.42$10.42733,700——
2019-09-24$9.94$9.941,172,300——
2019-09-23$10.92$10.921,104,500——
2019-09-20$10.72$10.721,819,100——
2019-09-19$10.21$10.21925,400——
2019-09-18$10.64$10.641,450,800——
2019-09-17$11.23$11.23755,700——
2019-09-16$11.08$11.081,553,200——
2019-09-13$11.32$11.321,251,000——
2019-09-12$10.27$10.271,078,900——
2019-09-11$10.44$10.441,825,300——
2019-09-10$10.00$10.004,227,500——
2019-09-09$9.47$9.475,834,500——
2019-09-06$12.04$12.041,167,200——
2019-09-05$12.80$12.801,065,100——
2019-09-04$12.33$12.331,818,200——
2019-09-03$13.05$13.051,440,100——
2019-08-30$13.29$13.292,975,300——
2019-08-29$13.58$13.581,588,000——
2019-08-28$14.12$14.121,373,100——
2019-08-27$13.34$13.342,029,200——
2019-08-26$14.66$14.661,117,100——
2019-08-23$14.76$14.762,032,500——
2019-08-22$14.79$14.792,322,500——
2019-08-21$15.78$15.782,333,600——
2019-08-20$16.77$16.773,594,600——
2019-08-19$15.13$15.132,462,900——
2019-08-16$13.96$13.961,390,100——
2019-08-15$13.86$13.86816,600——
2019-08-14$13.83$13.831,124,500——
2019-08-13$14.21$14.211,720,200——
2019-08-12$13.18$13.181,068,800——
2019-08-09$13.25$13.251,173,500——
2019-08-08$13.60$13.601,587,600——
2019-08-07$12.77$12.771,599,400——
2019-08-06$11.58$11.583,865,600——
2019-08-05$12.46$12.461,778,400——
2019-08-02$13.38$13.381,566,300——
2019-08-01$13.82$13.821,387,300——
2019-07-31$14.11$14.112,511,600——
2019-07-30$14.34$14.341,176,800——
2019-07-29$14.25$14.252,621,400——
2019-07-26$14.03$14.032,888,500——
2019-07-25$13.06$13.061,350,900——
2019-07-24$13.78$13.782,142,000——
2019-07-23$12.93$12.934,248,400——
2019-07-22$13.69$13.695,924,300——
2019-07-19$17.50$17.503,164,700——
2019-07-18$17.95$17.951,828,600——
2019-07-17$16.77$16.772,025,800——
2019-07-16$17.01$17.012,455,600——
2019-07-15$16.00$16.001,344,200——
2019-07-12$16.09$16.093,630,900——
2019-07-11$16.14$16.142,407,500——
2019-07-10$15.25$15.251,803,300——
2019-07-09$15.56$15.561,676,000——
2019-07-08$14.52$14.52802,800——
2019-07-05$14.45$14.451,011,300——
2019-07-03$13.89$13.89555,600——
2019-07-02$13.69$13.691,606,600——
2019-07-01$13.91$13.912,069,200——
2019-06-28$13.37$13.375,718,600——
2019-06-27$12.35$12.35525,500——
2019-06-26$12.05$12.05432,000——
2019-06-25$12.22$12.22854,200——
2019-06-24$12.06$12.06974,400——
2019-06-21$12.73$12.73906,900——
2019-06-20$12.42$12.42808,600——
2019-06-19$11.79$11.791,089,800——
2019-06-18$11.50$11.501,866,100——
2019-06-17$11.32$11.321,784,900——
2019-06-14$12.70$12.70944,800——
2019-06-13$12.55$12.552,295,800——
2019-06-12$11.90$11.90610,000——
2019-06-11$11.44$11.44842,700——
2019-06-10$11.85$11.851,445,600——
2019-06-07$11.02$11.022,001,500——
2019-06-06$10.01$10.01352,700——
2019-06-05$10.18$10.18408,200——
2019-06-04$10.52$10.52849,000——
2019-06-03$10.22$10.22474,200——
2019-05-31$9.76$9.76399,600——
2019-05-30$10.19$10.19298,100——
2019-05-29$10.10$10.10435,900——
2019-05-28$10.57$10.57758,900——
2019-05-24$9.84$9.84634,200——
2019-05-23$10.71$10.71984,100——
2019-05-22$10.08$10.08726,900——
2019-05-21$9.95$9.951,267,300——
2019-05-20$9.36$9.36737,600——
2019-05-17$8.68$8.68316,600——
2019-05-16$8.31$8.31246,800——
2019-05-15$7.84$7.8499,300——
2019-05-14$7.89$7.89179,200——
2019-05-13$7.86$7.86126,600——
2019-05-10$7.90$7.90172,500——
2019-05-09$7.36$7.36362,800——
2019-05-08$7.48$7.48597,300——
2019-05-07$8.47$8.47190,200——
2019-05-06$8.47$8.47114,100——
2019-05-03$8.12$8.12175,000——
2019-05-02$8.19$8.19216,100——
2019-05-01$8.01$8.01370,200——
2019-04-30$8.13$8.13740,100——
2019-04-29$9.15$9.15201,900——
2019-04-26$9.29$9.29380,500——
2019-04-25$9.04$9.04344,300——
2019-04-24$8.99$8.99340,100——
2019-04-23$8.68$8.68319,200——
2019-04-22$8.34$8.34323,000——
2019-04-18$8.24$8.24805,300——
2019-04-17$8.83$8.831,542,700——
2019-04-16$7.65$7.65144,300——
2019-04-15$7.54$7.54123,800——
2019-04-12$7.73$7.73125,400——
2019-04-11$7.75$7.75102,000——
2019-04-10$7.75$7.75266,200——
2019-04-09$7.37$7.37149,200——
2019-04-08$7.16$7.16326,700——
2019-04-05$7.50$7.50176,100——
2019-04-04$7.83$7.83150,800——
2019-04-03$7.73$7.73107,200——
2019-04-02$7.70$7.70349,400——
2019-04-01$7.96$7.96427,000——
2019-03-29$7.95$7.951,162,300——
2019-03-28$7.76$7.76249,900——
2019-03-27$7.93$7.93408,900——
2019-03-26$7.83$7.83381,200——
2019-03-25$7.67$7.67575,500——
2019-03-22$6.98$6.98182,900——
2019-03-21$6.91$6.91330,000——
2019-03-20$7.09$7.09154,600——
2019-03-19$7.44$7.44150,900——
2019-03-18$7.16$7.16212,900——
2019-03-15$7.24$7.24429,500——
2019-03-14$7.71$7.7199,500——
2019-03-13$7.70$7.70210,100——
2019-03-12$7.50$7.50587,800——
2019-03-11$7.83$7.83274,900——
2019-03-08$7.67$7.67187,900——
2019-03-07$7.95$7.95160,500——
2019-03-06$8.01$8.01149,800——
2019-03-05$8.25$8.25260,500——
2019-03-04$8.29$8.29485,900——
2019-03-01$7.61$7.61217,500——
2019-02-28$7.36$7.3659,800——
2019-02-27$7.51$7.51114,300——
2019-02-26$7.32$7.32172,800——
2019-02-25$7.25$7.25147,600——
2019-02-22$7.50$7.50139,900——
2019-02-21$7.64$7.64152,800——
2019-02-20$7.34$7.34534,400——
2019-02-19$8.14$8.14528,700——
2019-02-15$7.76$7.76470,600——
2019-02-14$7.23$7.23542,500——
2019-02-13$7.42$7.42330,700——
2019-02-12$7.25$7.25841,000——
2019-02-11$7.62$7.621,113,100——
2019-02-08$7.10$7.10932,400——
2019-02-07$6.95$6.953,104,600——
2019-02-06$4.92$4.92221,900——
2019-02-05$4.71$4.71289,000——
2019-02-04$4.46$4.46214,300——
2019-02-01$4.72$4.721,274,500——
2019-01-31$4.58$4.58621,800——
2019-01-30$4.65$4.6566,800——
2019-01-29$4.55$4.55235,900——
2019-01-28$4.82$4.82360,600——
2019-01-25$4.55$4.55182,700——
2019-01-24$4.31$4.3168,100——
2019-01-23$4.29$4.29122,300——
2019-01-22$4.10$4.1076,600——
2019-01-18$4.18$4.18293,100——
2019-01-17$3.91$3.91219,900——
2019-01-16$3.65$3.6536,300——
2019-01-15$3.59$3.5963,500——
2019-01-14$3.57$3.5753,400——
2019-01-11$3.58$3.5836,900——
2019-01-10$3.53$3.5365,200——
2019-01-09$3.57$3.5731,800——
2019-01-08$3.58$3.5832,200——
2019-01-07$3.55$3.5528,100——
2019-01-04$3.59$3.5939,400——
2019-01-03$3.58$3.5847,200——
2019-01-02$3.58$3.5840,400——