U.S. markets close in 26 minutes

Paymentus Holdings, Inc. (PAY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.82+0.72 (+3.55%)
A partir del 03:33PM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202420.3221.0020.3120.8220.82174,516
25 abr 202420.2420.3019.6120.1020.10148,300
24 abr 202420.2320.6620.1120.6220.62332,800
23 abr 202419.4220.1819.3020.1820.18220,700
22 abr 202419.4819.6419.0719.3619.36166,700
19 abr 202419.4919.6819.2519.3119.31169,900
18 abr 202419.1619.8919.0319.5819.58235,300
17 abr 202419.5619.5619.0519.0819.08162,800
16 abr 202419.2419.6218.9319.4119.41169,600
15 abr 202420.2720.4619.1819.2419.24168,800
12 abr 202420.6820.6819.8420.1220.12245,000
11 abr 202420.9520.9920.3520.7420.74216,300
10 abr 202421.0021.1720.5020.8820.88322,100
09 abr 202421.2921.7121.2321.4121.41258,800
08 abr 202421.2121.6420.9521.2721.27469,900
05 abr 202420.5820.7420.0720.6820.68350,300
04 abr 202421.5221.6320.5020.5520.55538,500
03 abr 202421.7421.8121.1721.2821.28458,000
02 abr 202422.0022.0021.4421.8721.87396,500
01 abr 202422.9023.1722.0822.0922.09249,200
28 mar 202422.5322.8422.4622.7522.75230,000
27 mar 202423.1923.1922.0022.4822.48404,200
26 mar 202423.7523.8422.7123.0823.08383,800
25 mar 202423.6425.2123.5023.8223.82670,700
22 mar 202423.9024.1023.3423.6423.64168,200
21 mar 202424.1024.1923.5423.9023.90320,700
20 mar 202422.4024.3922.4024.1324.13617,400
19 mar 202422.2022.5921.8322.3922.39359,800
18 mar 202423.2523.3222.2522.3722.37404,100
15 mar 202423.1223.7522.8223.1623.16537,800
14 mar 202424.3724.7822.9023.4823.48886,800
13 mar 202424.2024.9923.5124.8724.87846,900
12 mar 202421.3024.0020.6623.9323.931,438,700
11 mar 202419.2921.0719.2120.8220.82860,500
08 mar 202418.5119.2418.4119.2119.21378,900
07 mar 202419.1819.5218.1418.4518.45410,600
06 mar 202420.1820.2418.3919.0919.09933,000
05 mar 202419.4621.0218.8019.6519.652,500,500
04 mar 202416.6716.9515.8516.3516.351,092,400
01 mar 202415.6116.0715.4615.8215.82148,800
29 feb 202415.8115.9615.4615.5615.5682,900
28 feb 202415.1515.7615.1515.5715.57103,400
27 feb 202415.3015.3715.0815.1915.19205,800
26 feb 202415.2915.5715.0815.2115.2186,200
23 feb 202414.9815.3514.9415.3215.3290,900
22 feb 202415.2815.4214.7714.9014.90192,500
21 feb 202415.3815.3815.0615.1315.1388,200
20 feb 202415.7015.7015.4415.5115.5196,200
16 feb 202415.7416.0215.6715.8815.88112,800
15 feb 202416.4516.4915.9116.0216.02101,200
14 feb 202416.2216.4716.1516.3516.3556,600
13 feb 202416.1816.3715.9416.0116.0168,500
12 feb 202416.4016.9016.4016.7816.7898,400
09 feb 202415.9516.3915.8116.3916.3998,600
08 feb 202415.8016.0815.7215.8315.8373,500
07 feb 202415.6115.8215.4515.8015.8080,200
06 feb 202415.7215.8115.4815.6315.6362,700
05 feb 202415.8915.8915.5815.6915.6986,900
02 feb 202416.0516.0815.8516.0316.0354,300
01 feb 202415.9416.2815.8516.2016.2086,200
31 ene 202415.7416.2515.7415.8615.86132,700
30 ene 202416.2716.2815.6915.7915.79406,700
29 ene 202415.8716.2915.8716.2716.27104,000
26 ene 202415.9316.2815.9316.1816.1869,900
25 ene 202416.0316.1115.7715.9315.9388,200
24 ene 202416.8216.8215.4915.8315.83213,600
23 ene 202416.7816.8816.5016.5916.5965,600
22 ene 202416.3817.0016.3816.6916.69103,900
19 ene 202416.5516.5515.9716.3416.34219,800
18 ene 202416.6816.8216.3716.4116.4156,500
17 ene 202416.6216.6416.0416.5616.56109,000
16 ene 202417.2717.2816.7816.9316.9392,500
12 ene 202417.7818.3017.4017.5817.5897,600
11 ene 202417.7817.8817.3417.6217.6247,400
10 ene 202417.9017.9517.5917.7617.76116,200
09 ene 202417.2218.1017.2117.8317.83139,100
08 ene 202416.8817.5716.8817.5217.52111,700
05 ene 202416.7117.0516.7016.8616.8687,100
04 ene 202416.8717.1016.6916.8016.8094,000
03 ene 202417.2517.4816.8016.8716.87103,500
02 ene 202417.6917.6917.0017.5117.51166,100
29 dic 202318.1918.3017.8317.8717.8769,800
28 dic 202318.2818.3718.0418.2018.2077,200
27 dic 202318.3118.5217.7818.4918.49118,200
26 dic 202318.1718.7918.1118.1818.18123,300
22 dic 202318.1618.2317.8018.1118.1170,900
21 dic 202317.9018.2317.6718.0718.07103,200
20 dic 202318.0018.1417.5517.7117.71145,500
19 dic 202317.8918.3117.6718.1118.11165,500
18 dic 202317.8017.9517.2917.7517.75191,100
15 dic 202317.1517.7316.6017.7317.73759,100
14 dic 202317.3517.6516.7517.0717.07158,400
13 dic 202316.7817.2316.5417.1117.11129,400
12 dic 202316.8216.9316.5216.8116.81141,900
11 dic 202316.9117.3616.7316.8116.81135,600
08 dic 202316.8717.0916.0016.9016.90240,600
07 dic 202317.7117.7117.0117.0717.07207,200
06 dic 202318.5018.5017.6817.7517.75122,600
05 dic 202318.3518.7818.1018.3918.39180,200
04 dic 202317.6518.3517.3518.3118.31265,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...