Paymentus Stock Price History
NYSE: PAYConsumer DiscretionaryBusiness ServicesUSD
31.88-0.04 (-0.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PAY price history at a glance
The price history for Paymentus (PAY) on this page begins on May 24, 2021, when the stock closed at $30.50; it most recently closed at $31.88 on October 5, 2026. The highest price in this record is $45.31, reached on August 3, 2026; the latest close is 29.6% below that peak. Across the 4 complete calendar years in the table, PAY finished higher in 2 and lower in 2. Its best year was 2023 (+123.1%) and its worst was 2022 (-77.1%).
Over roughly 5 years the share price changed +4.5%, a 0.8% compound annual price return (excluding dividends). In the last 12 months alone, PAY has gained 5.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $45.31
- Date of high
- Aug 3, 2026
- Low since 2021
- $6.75
- Date of low
- Dec 26, 2022
- 52-week high
- $45.31
- 52-week low
- $20.11
- IPO year
- 2021
- Last close
- $31.88
PAY returns
1 week
+3.41%
1 month
-9.51%
3 months
+12.93%
6 months
+30.87%
Year to date
+0.92%
1 year
+5.21%
3 years
+101.52%
5 years
+32.61%
PAY price return, excluding dividends.
PAY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.88 | +11.98% |
| 2025 | 28.47 | -18.66% |
| 2024 | 35.00 | +95.86% |
| 2023 | 17.87 | +123.10% |
| 2022 | 8.01 | -77.10% |
| 2021* | 34.98 | +14.69% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
PAY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.91 | 32.13 | 31.58 | 31.88 | -0.13% | |
| 31.08 | 31.94 | 30.80 | 31.92 | +1.92% | |
| 31.58 | 31.89 | 31.25 | 31.32 | -1.23% | |
| 31.65 | 32.42 | 31.28 | 31.71 | +0.28% | |
| 30.88 | 31.79 | 30.88 | 31.62 | +2.56% | |
| 30.53 | 31.52 | 30.28 | 30.83 | +0.06% | |
| 30.92 | 31.29 | 30.10 | 30.81 | +0.55% | |
| 29.54 | 30.92 | 29.54 | 30.64 | +2.13% | |
| 29.74 | 30.09 | 29.37 | 30.00 | +0.27% | |
| 29.91 | 30.07 | 29.45 | 29.92 | -0.83% | |
| 30.52 | 30.83 | 30.13 | 30.17 | -2.52% | |
| 30.00 | 31.00 | 29.28 | 30.95 | +3.34% | |
| 32.27 | 32.57 | 29.65 | 29.95 | -7.28% | |
| 34.99 | 35.18 | 32.16 | 32.30 | -6.38% | |
| 35.13 | 35.33 | 34.47 | 34.50 | -1.54% | |
| 36.01 | 36.06 | 34.62 | 35.04 | -3.02% | |
| 37.39 | 37.41 | 36.02 | 36.13 | -1.39% | |
| 35.83 | 37.23 | 35.67 | 36.64 | +1.75% | |
| 36.53 | 37.45 | 35.61 | 36.01 | -2.89% | |
| 36.67 | 37.91 | 36.67 | 37.08 | +1.92% | |
| 36.49 | 36.89 | 35.59 | 36.38 | +0.28% | |
| 34.95 | 36.49 | 34.95 | 36.28 | +2.98% | |
| 35.68 | 36.19 | 34.77 | 35.23 | -1.18% | |
| 36.00 | 36.41 | 35.01 | 35.65 | -1.49% | |
| 36.14 | 36.67 | 35.75 | 36.19 | -1.58% | |
| 36.80 | 37.25 | 35.62 | 36.77 | +1.35% | |
| 34.84 | 36.64 | 34.65 | 36.28 | +3.27% | |
| 35.25 | 35.93 | 34.97 | 35.13 | -1.32% | |
| 35.68 | 35.96 | 34.86 | 35.60 | -1.08% | |
| 35.66 | 36.66 | 35.19 | 35.99 | +1.07% | |
| 38.73 | 39.26 | 35.36 | 35.61 | -9.69% | |
| 38.96 | 39.56 | 38.76 | 39.43 | +0.23% | |
| 39.13 | 39.63 | 37.81 | 39.34 | -1.50% | |
| 40.10 | 40.60 | 39.77 | 39.94 | -0.15% | |
| 38.28 | 40.46 | 37.70 | 40.00 | +4.11% | |
| 39.47 | 39.97 | 38.41 | 38.42 | -2.91% | |
| 38.24 | 39.57 | 38.10 | 39.57 | +3.26% | |
| 40.69 | 40.69 | 38.32 | 38.32 | -5.76% | |
| 41.42 | 41.88 | 40.56 | 40.66 | -2.87% | |
| 42.17 | 42.50 | 40.80 | 41.86 | -0.78% | |
| 40.79 | 42.77 | 40.44 | 42.19 | +4.53% | |
| 40.61 | 40.90 | 39.45 | 40.36 | -0.62% | |
| 38.41 | 40.82 | 38.25 | 40.61 | +4.15% | |
| 38.24 | 39.68 | 38.15 | 38.99 | +1.09% | |
| 40.00 | 40.44 | 38.15 | 38.57 | -3.86% | |
| 39.60 | 40.71 | 38.68 | 40.12 | +0.30% | |
| 43.13 | 43.68 | 39.52 | 40.00 | -10.31% | |
| 40.48 | 45.31 | 37.24 | 44.60 | +29.20% | |
| 34.30 | 35.85 | 33.95 | 34.52 | +1.23% | |
| 34.08 | 34.80 | 32.41 | 34.10 | -2.21% | |
| 34.94 | 36.26 | 34.14 | 34.87 | -4.99% | |
| 34.02 | 36.72 | 33.91 | 36.70 | +7.50% | |
| 31.78 | 34.31 | 31.72 | 34.14 | +8.45% | |
| 29.33 | 31.58 | 29.02 | 31.48 | +9.04% | |
| 29.09 | 29.28 | 28.68 | 28.87 | +0.38% | |
| 28.82 | 29.15 | 28.18 | 28.76 | -1.00% | |
| 29.77 | 29.90 | 28.77 | 29.05 | -1.92% | |
| 29.17 | 29.86 | 28.75 | 29.62 | -0.17% | |
| 29.45 | 30.28 | 29.01 | 29.67 | -0.37% | |
| 29.05 | 29.86 | 28.71 | 29.78 | +0.47% | |
| 29.35 | 30.03 | 29.29 | 29.64 | +2.21% | |
| 28.67 | 29.53 | 28.33 | 29.00 | +2.55% | |
| 28.30 | 29.04 | 28.27 | 28.28 | -2.28% | |
| 28.56 | 29.29 | 28.45 | 28.94 | +2.52% | |
| 27.97 | 29.39 | 27.97 | 28.23 | -0.14% | |
| 28.21 | 28.32 | 27.01 | 28.27 | +0.89% | |
| 28.10 | 28.35 | 27.46 | 28.02 | -1.72% | |
| 28.44 | 28.92 | 28.10 | 28.51 | +1.28% | |
| 26.84 | 28.28 | 26.77 | 28.15 | +4.03% | |
| 25.63 | 27.11 | 25.63 | 27.06 | +6.49% | |
| 24.73 | 25.84 | 24.55 | 25.41 | +5.17% | |
| 23.99 | 24.64 | 23.72 | 24.16 | +0.62% | |
| 23.30 | 24.42 | 23.25 | 24.01 | +2.48% | |
| 21.25 | 23.50 | 21.24 | 23.43 | +10.16% | |
| 21.65 | 21.98 | 21.08 | 21.27 | -2.12% | |
| 20.67 | 21.83 | 20.67 | 21.73 | +5.69% | |
| 20.21 | 20.60 | 20.14 | 20.56 | +1.73% | |
| 20.89 | 21.39 | 20.11 | 20.21 | -4.08% | |
| 20.91 | 21.31 | 20.65 | 21.07 | +0.62% | |
| 21.74 | 22.24 | 20.76 | 20.94 | -4.12% | |
| 21.58 | 22.25 | 21.44 | 21.84 | +2.82% | |
| 21.25 | 21.71 | 20.87 | 21.24 | +0.57% | |
| 20.78 | 21.27 | 20.50 | 21.12 | +2.08% | |
| 20.82 | 21.04 | 20.39 | 20.69 | -1.48% | |
| 20.96 | 21.37 | 20.68 | 21.00 | -0.52% | |
| 20.35 | 21.33 | 20.33 | 21.11 | +2.83% | |
| 20.77 | 21.09 | 20.44 | 20.53 | -1.77% | |
| 21.28 | 21.38 | 20.52 | 20.90 | -1.28% | |
| 21.47 | 21.69 | 21.07 | 21.17 | +0.28% | |
| 22.00 | 22.27 | 20.74 | 21.11 | -5.55% | |
| 24.00 | 24.00 | 21.82 | 22.35 | -7.87% | |
| 23.73 | 24.38 | 23.52 | 24.26 | +3.28% | |
| 23.57 | 23.57 | 22.98 | 23.49 | +1.03% | |
| 23.19 | 23.60 | 22.95 | 23.25 | -0.17% | |
| 23.12 | 23.97 | 22.84 | 23.29 | +0.22% | |
| 23.24 | 23.68 | 23.04 | 23.24 | -0.90% | |
| 23.48 | 24.01 | 23.16 | 23.45 | -0.13% | |
| 24.11 | 24.27 | 23.13 | 23.48 | -3.89% | |
| 24.01 | 24.60 | 23.46 | 24.43 | +1.20% | |
| 24.64 | 24.82 | 23.79 | 24.14 | -1.19% | |
| 24.25 | 24.94 | 24.10 | 24.43 | +0.62% | |
| 24.92 | 25.05 | 24.19 | 24.28 | -2.18% | |
| 24.75 | 25.37 | 24.28 | 24.82 | +0.65% | |
| 26.17 | 26.39 | 24.66 | 24.66 | -7.08% | |
| 26.67 | 26.87 | 25.71 | 26.54 | -0.49% | |
| 26.43 | 27.54 | 26.00 | 26.67 | +0.11% | |
| 27.55 | 27.55 | 26.59 | 26.64 | -4.34% | |
| 27.32 | 28.11 | 27.32 | 27.85 | +2.58% | |
| 26.38 | 28.07 | 26.20 | 27.15 | +2.92% | |
| 32.53 | 32.53 | 25.76 | 26.38 | -7.83% | |
| 27.76 | 28.95 | 27.39 | 28.62 | +3.10% | |
| 28.38 | 28.95 | 27.74 | 27.76 | -1.03% | |
| 27.64 | 28.21 | 27.52 | 28.05 | +0.29% | |
| 27.79 | 28.36 | 27.79 | 27.97 | -0.11% | |
| 27.97 | 28.26 | 27.72 | 28.00 | +0.97% | |
| 27.10 | 28.06 | 27.05 | 27.73 | +1.76% | |
| 26.98 | 27.44 | 26.65 | 27.25 | +0.96% | |
| 28.62 | 28.62 | 26.74 | 26.99 | -6.90% | |
| 28.78 | 29.21 | 28.47 | 28.99 | +1.33% | |
| 29.11 | 29.77 | 28.47 | 28.61 | -1.24% | |
| 28.59 | 29.19 | 28.43 | 28.97 | +1.33% | |
| 28.26 | 28.72 | 28.11 | 28.59 | +2.18% | |
| 27.42 | 28.14 | 27.23 | 27.98 | +3.02% | |
| 25.79 | 27.22 | 25.79 | 27.16 | +5.56% | |
| 25.69 | 26.28 | 25.52 | 25.73 | +0.55% | |
| 24.26 | 25.84 | 24.26 | 25.59 | +5.05% | |
| 24.84 | 24.89 | 24.13 | 24.36 | -2.40% | |
| 24.79 | 25.06 | 24.20 | 24.96 | +0.08% | |
| 25.61 | 26.00 | 24.78 | 24.94 | +0.28% | |
| 25.03 | 25.47 | 24.77 | 24.87 | -1.89% | |
| 25.00 | 25.99 | 24.87 | 25.35 | +0.48% | |
| 24.48 | 25.60 | 24.07 | 25.23 | +1.57% | |
| 25.55 | 25.90 | 24.66 | 24.84 | -2.20% | |
| 24.99 | 25.53 | 24.63 | 25.40 | +3.00% | |
| 24.48 | 25.00 | 24.37 | 24.66 | +0.65% | |
| 24.87 | 25.19 | 24.44 | 24.50 | -2.62% | |
| 25.03 | 25.98 | 25.00 | 25.16 | +0.24% | |
| 25.46 | 25.65 | 24.72 | 25.10 | +0.08% | |
| 24.78 | 25.54 | 24.44 | 25.08 | +0.24% | |
| 24.59 | 25.20 | 24.24 | 25.02 | +2.88% | |
| 24.09 | 24.64 | 23.57 | 24.32 | +0.16% | |
| 24.70 | 25.13 | 24.09 | 24.28 | -2.22% | |
| 24.89 | 25.44 | 24.65 | 24.83 | -1.04% | |
| 24.80 | 25.66 | 24.20 | 25.09 | +2.12% | |
| 24.44 | 24.96 | 24.32 | 24.57 | +0.74% | |
| 24.18 | 24.78 | 24.06 | 24.39 | +1.12% | |
| 25.47 | 26.24 | 24.12 | 24.12 | -5.45% | |
| 26.09 | 26.69 | 25.31 | 25.51 | -1.96% | |
| 25.82 | 26.17 | 25.18 | 26.02 | +0.93% | |
| 25.51 | 25.81 | 24.77 | 25.78 | -0.23% | |
| 25.42 | 25.89 | 24.86 | 25.84 | +1.37% | |
| 25.39 | 25.87 | 25.11 | 25.49 | +0.59% | |
| 25.66 | 25.89 | 25.30 | 25.34 | -1.13% | |
| 24.19 | 25.68 | 23.98 | 25.63 | +3.60% | |
| 24.09 | 25.00 | 23.62 | 24.74 | +1.10% | |
| 24.24 | 25.00 | 23.90 | 24.47 | -1.45% | |
| 24.49 | 25.06 | 24.21 | 24.83 | +2.69% | |
| 24.78 | 24.99 | 22.89 | 24.18 | -1.99% | |
| 22.02 | 24.75 | 22.02 | 24.67 | +1.11% | |
| 25.45 | 25.57 | 23.77 | 24.40 | -5.86% | |
| 25.42 | 26.20 | 24.94 | 25.92 | +6.01% | |
| 24.17 | 24.75 | 23.91 | 24.45 | +0.16% | |
| 23.69 | 24.58 | 23.69 | 24.41 | +4.01% | |
| 22.98 | 23.85 | 22.78 | 23.47 | +1.60% | |
| 23.40 | 23.79 | 22.97 | 23.10 | -0.39% | |
| 24.60 | 24.72 | 22.88 | 23.19 | -5.46% | |
| 25.00 | 25.00 | 24.25 | 24.53 | -2.93% | |
| 25.12 | 25.65 | 25.00 | 25.27 | +1.77% | |
| 24.73 | 25.19 | 24.58 | 24.83 | +0.08% | |
| 24.71 | 25.09 | 24.32 | 24.81 | +1.81% | |
| 24.95 | 25.50 | 24.04 | 24.37 | -3.02% | |
| 24.50 | 25.44 | 23.82 | 25.13 | +2.15% | |
| 26.77 | 27.04 | 24.56 | 24.60 | -9.49% | |
| 26.61 | 27.39 | 26.37 | 27.18 | +1.68% | |
| 27.31 | 27.65 | 26.66 | 26.73 | -2.73% | |
| 28.18 | 28.54 | 27.19 | 27.48 | -3.21% | |
| 29.49 | 29.49 | 28.07 | 28.39 | -3.57% | |
| 29.62 | 29.81 | 29.14 | 29.44 | -0.41% | |
| 29.55 | 30.00 | 29.50 | 29.56 | 0.00% | |
| 29.41 | 29.68 | 29.04 | 29.56 | +0.24% | |
| 29.17 | 29.77 | 29.17 | 29.49 | +2.01% | |
| 28.70 | 29.26 | 28.56 | 28.91 | +1.76% | |
| 28.60 | 29.25 | 28.22 | 28.41 | -2.37% | |
| 29.24 | 29.24 | 28.64 | 29.10 | -0.72% | |
| 29.74 | 29.91 | 29.10 | 29.31 | -0.85% | |
| 29.75 | 30.31 | 29.35 | 29.56 | -0.61% | |
| 30.09 | 30.18 | 28.95 | 29.74 | -1.03% | |
| 30.25 | 30.39 | 29.88 | 30.05 | -0.89% | |
| 30.46 | 30.75 | 30.01 | 30.32 | -0.36% | |
| 30.00 | 30.53 | 29.89 | 30.43 | +0.60% | |
| 30.29 | 31.02 | 29.99 | 30.25 | +0.13% | |
| 29.78 | 30.28 | 29.39 | 30.21 | +2.16% | |
| 28.63 | 29.93 | 28.62 | 29.57 | +3.86% | |
| 31.43 | 31.52 | 28.21 | 28.47 | -9.88% | |
| 31.31 | 31.66 | 30.96 | 31.59 | +0.77% | |
| 31.60 | 31.68 | 31.35 | 31.35 | -1.69% | |
| 31.28 | 31.91 | 30.95 | 31.89 | +1.30% | |
| 31.52 | 31.78 | 31.28 | 31.48 | -0.44% | |
| 30.94 | 31.63 | 30.94 | 31.62 | +1.05% | |
| 31.13 | 31.35 | 30.71 | 31.29 | +0.51% | |
| 30.11 | 31.35 | 30.04 | 31.13 | +3.42% | |
| 30.12 | 30.74 | 29.84 | 30.10 | -0.59% | |
| 30.45 | 31.00 | 29.93 | 30.28 | +0.97% | |
| 30.71 | 31.07 | 29.58 | 29.99 | -2.50% | |
| 30.36 | 30.82 | 30.35 | 30.76 | +1.72% | |
| 32.02 | 32.15 | 30.17 | 30.24 | -5.50% | |
| 32.97 | 33.18 | 31.81 | 32.00 | -2.79% | |
| 34.08 | 34.45 | 32.58 | 32.92 | -5.46% | |
| 34.77 | 35.26 | 34.06 | 34.82 | -0.66% | |
| 35.09 | 36.17 | 34.96 | 35.05 | -0.03% | |
| 35.37 | 35.69 | 34.93 | 35.06 | -0.37% | |
| 36.22 | 36.96 | 35.17 | 35.19 | -3.59% | |
| 35.00 | 36.68 | 34.84 | 36.50 | +4.76% | |
| 34.65 | 35.11 | 34.51 | 34.84 | +0.46% | |
| 34.62 | 35.16 | 34.26 | 34.68 | +0.43% | |
| 34.50 | 35.18 | 34.25 | 34.53 | -0.55% | |
| 34.50 | 35.02 | 34.37 | 34.72 | +1.52% | |
| 34.47 | 34.77 | 34.09 | 34.20 | -0.23% | |
| 33.00 | 34.36 | 33.00 | 34.28 | +3.63% | |
| 33.31 | 33.41 | 32.67 | 33.08 | -0.99% | |
| 32.59 | 33.42 | 31.99 | 33.41 | +2.33% | |
| 35.08 | 35.16 | 32.42 | 32.65 | -5.85% | |
| 34.65 | 34.86 | 33.72 | 34.68 | +0.29% | |
| 36.32 | 36.44 | 34.10 | 34.58 | -6.13% | |
| 37.65 | 37.96 | 36.83 | 36.84 | -2.28% | |
| 37.15 | 38.21 | 36.67 | 37.70 | +0.35% | |
| 36.51 | 37.58 | 36.10 | 37.57 | +2.15% | |
| 38.05 | 38.25 | 36.75 | 36.78 | -2.52% | |
| 37.97 | 38.02 | 37.45 | 37.73 | -0.16% | |
| 37.50 | 38.04 | 36.94 | 37.79 | +0.88% | |
| 36.49 | 37.57 | 35.99 | 37.46 | +3.65% | |
| 35.59 | 36.61 | 34.79 | 36.14 | +1.89% | |
| 35.69 | 35.98 | 34.54 | 35.47 | -1.75% | |
| 33.67 | 36.27 | 33.02 | 36.10 | +26.18% | |
| 28.66 | 29.00 | 27.93 | 28.61 | +0.03% | |
| 28.60 | 29.07 | 28.07 | 28.60 | +0.32% | |
| 29.42 | 29.74 | 28.40 | 28.51 | -3.09% | |
| 30.35 | 30.44 | 29.30 | 29.42 | -4.01% | |
| 31.30 | 31.52 | 30.31 | 30.65 | -2.33% | |
| 31.65 | 31.78 | 31.23 | 31.38 | +0.58% | |
| 31.03 | 31.66 | 30.92 | 31.20 | +1.33% | |
| 30.40 | 30.89 | 30.20 | 30.79 | +1.89% | |
| 29.96 | 30.73 | 29.86 | 30.22 | +0.43% | |
| 29.25 | 30.66 | 29.23 | 30.09 | +2.28% | |
| 29.50 | 30.07 | 29.34 | 29.42 | +0.31% | |
| 29.19 | 29.55 | 28.83 | 29.33 | +1.17% | |
| 29.76 | 30.17 | 28.92 | 28.99 | -2.75% | |
| 29.62 | 30.46 | 29.62 | 29.81 | +1.05% | |
| 28.37 | 29.81 | 28.19 | 29.50 | +2.97% | |
| 30.47 | 30.56 | 28.59 | 28.65 | -5.45% | |
| 31.78 | 31.94 | 30.11 | 30.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PAY chart for longer ranges.