XNYS
Datos históricos de Paymentus Holdings, Inc.
Paymentus Holdings, Inc. · PAY
$31.88
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:30 UTC
- Variación en el periodo
- +5.21%
- Máximo
- US$45.31
- 4 de agosto de 2026
- Mínimo
- US$20.11
- 22 de junio de 2026
- Volumen medio diario
- 0.89 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 31.91 | 32.31 | 31.57 | 31.88 | −0.13% | 423,909.205 |
| 8 oct 2026 | 31.08 | 31.94 | 30.80 | 31.92 | +1.92% | 1.02 M |
| 7 oct 2026 | 31.58 | 31.89 | 31.25 | 31.32 | −1.23% | 778,759.506 |
| 6 oct 2026 | 31.65 | 32.42 | 31.28 | 31.71 | +0.28% | 973,964.145 |
| 5 oct 2026 | 30.88 | 31.79 | 30.88 | 31.62 | +2.56% | 966,891.844 |
| 2 oct 2026 | 30.53 | 31.52 | 30.28 | 30.83 | +0.06% | 1.18 M |
| 1 oct 2026 | 30.92 | 31.29 | 30.10 | 30.81 | +0.55% | 1.12 M |
| 30 sep 2026 | 29.54 | 30.92 | 29.54 | 30.64 | +2.13% | 1.31 M |
| 29 sep 2026 | 29.74 | 30.09 | 29.37 | 30.00 | +0.27% | 855,136.936 |
| 28 sep 2026 | 29.91 | 30.07 | 29.45 | 29.92 | −0.83% | 733,075.527 |
| 25 sep 2026 | 30.52 | 30.83 | 30.13 | 30.17 | −2.52% | 969,905.326 |
| 24 sep 2026 | 30.00 | 31.00 | 29.28 | 30.95 | +3.34% | 2.89 M |
| 23 sep 2026 | 32.27 | 32.57 | 29.65 | 29.95 | −7.28% | 2.95 M |
| 22 sep 2026 | 34.99 | 35.18 | 32.16 | 32.30 | −6.38% | 1.49 M |
| 21 sep 2026 | 35.13 | 35.33 | 34.47 | 34.50 | −1.54% | 592,737 |
| 18 sep 2026 | 36.01 | 36.06 | 34.62 | 35.04 | −3.02% | 1.35 M |
| 17 sep 2026 | 37.39 | 37.41 | 36.02 | 36.13 | −1.39% | 822,504.025 |
| 16 sep 2026 | 35.83 | 37.23 | 35.67 | 36.64 | +1.75% | 1.36 M |
| 15 sep 2026 | 36.53 | 37.45 | 35.61 | 36.01 | −2.89% | 648,569.093 |
| 14 sep 2026 | 36.67 | 37.91 | 36.67 | 37.08 | +1.92% | 1.05 M |
| 11 sep 2026 | 36.49 | 36.89 | 35.59 | 36.38 | +0.28% | 740,981.121 |
| 10 sep 2026 | 34.95 | 36.49 | 34.95 | 36.28 | +2.98% | 786,943.016 |
| 9 sep 2026 | 35.68 | 36.19 | 34.77 | 35.23 | −1.18% | 457,468.59 |
| 8 sep 2026 | 36.00 | 36.41 | 35.01 | 35.65 | −1.49% | 757,230.462 |
| 4 sep 2026 | 36.14 | 36.67 | 35.75 | 36.19 | −1.58% | 895,602.46 |
| 3 sep 2026 | 36.80 | 37.25 | 35.62 | 36.77 | +1.35% | 1.2 M |
| 2 sep 2026 | 34.84 | 36.64 | 34.65 | 36.28 | +3.27% | 1.98 M |
| 1 sep 2026 | 35.25 | 35.93 | 34.97 | 35.13 | −1.32% | 1.14 M |
| 31 ago 2026 | 35.68 | 35.96 | 34.86 | 35.60 | −1.08% | 1.06 M |
| 28 ago 2026 | 35.66 | 36.66 | 35.19 | 35.99 | +1.07% | 1.13 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.