Paysign Stock Price History
NASDAQ: PAYSTechnologyEDP ServicesUSD
15.37+0.41 (+2.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PAYS price history at a glance
The price history for Paysign (PAYS) on this page begins on October 8, 2007, when the stock closed at $0.70; it most recently closed at $15.37 on October 5, 2026. The highest price in this record is $18.67, reached on July 15, 2019; the latest close is 17.7% below that peak. Across the 18 complete calendar years in the table, PAYS finished higher in 11 and lower in 7. Its best year was 2010 (+450.0%) and its worst was 2008 (-91.4%).
Over roughly 19 years the share price changed +2095.7%, a 17.7% compound annual price return (excluding dividends). In the last 12 months alone, PAYS has gained 175.9%. 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 2007
- $18.67
- Date of high
- Jul 15, 2019
- Low since 2007
- $0.01
- Date of low
- Jan 26, 2009
- 52-week high
- $15.45
- 52-week low
- $3.08
- Last close
- $15.37
PAYS returns
1 week
+8.01%
1 month
+17.96%
3 months
+69.65%
6 months
+193.88%
Year to date
+198.45%
1 year
+175.94%
3 years
+753.89%
5 years
+482.20%
PAYS price return, excluding dividends.
PAYS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.37 | +209.88% |
| 2025 | 4.96 | +65.89% |
| 2024 | 2.99 | +6.79% |
| 2023 | 2.80 | +8.53% |
| 2022 | 2.58 | +61.25% |
| 2021 | 1.60 | -65.52% |
| 2020 | 4.64 | -50.16% |
| 2019 | 9.31 | +159.33% |
| 2018 | 3.59 | +391.78% |
| 2017 | 0.73 | +121.21% |
| 2016 | 0.33 | +43.48% |
| 2015 | 0.23 | -4.17% |
| 2014 | 0.24 | +41.18% |
| 2013 | 0.17 | -41.38% |
| 2012 | 0.29 | +190.00% |
| 2011 | 0.10 | -9.09% |
| 2010 | 0.11 | +450.00% |
| 2009 | 0.02 | -66.67% |
| 2008 | 0.06 | -91.43% |
| 2007* | 0.70 | 0.00% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
PAYS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.00 | 15.45 | 14.91 | 15.37 | +2.74% | |
| 14.78 | 15.09 | 14.64 | 14.96 | +0.07% | |
| 14.22 | 15.09 | 14.21 | 14.95 | +4.11% | |
| 14.86 | 14.91 | 14.12 | 14.36 | -3.04% | |
| 14.32 | 14.81 | 14.02 | 14.81 | +4.08% | |
| 14.23 | 14.45 | 13.75 | 14.23 | -0.91% | |
| 13.50 | 14.93 | 13.48 | 14.36 | +6.53% | |
| 12.95 | 13.52 | 12.88 | 13.48 | +4.90% | |
| 12.74 | 12.91 | 12.56 | 12.85 | +1.02% | |
| 12.57 | 12.78 | 12.30 | 12.72 | +0.39% | |
| 12.90 | 13.16 | 12.54 | 12.67 | -2.24% | |
| 12.65 | 12.97 | 12.50 | 12.96 | +2.29% | |
| 12.90 | 12.92 | 12.25 | 12.67 | -1.86% | |
| 12.85 | 13.00 | 12.53 | 12.91 | +2.22% | |
| 12.44 | 12.72 | 12.34 | 12.63 | +2.35% | |
| 12.23 | 12.50 | 12.16 | 12.34 | -0.64% | |
| 11.86 | 12.61 | 11.72 | 12.42 | +5.08% | |
| 12.17 | 12.35 | 11.36 | 11.82 | -2.88% | |
| 12.83 | 12.83 | 12.08 | 12.17 | -5.14% | |
| 13.05 | 13.29 | 12.74 | 12.83 | -1.38% | |
| 13.37 | 13.70 | 12.90 | 13.01 | -2.47% | |
| 12.93 | 13.44 | 12.74 | 13.34 | +2.38% | |
| 12.75 | 13.21 | 12.64 | 13.03 | +1.16% | |
| 13.51 | 13.51 | 12.71 | 12.88 | -4.24% | |
| 12.86 | 13.48 | 12.55 | 13.45 | +3.78% | |
| 12.68 | 13.09 | 12.61 | 12.96 | +3.43% | |
| 12.36 | 12.66 | 12.22 | 12.53 | +1.05% | |
| 12.39 | 12.50 | 12.08 | 12.40 | -0.48% | |
| 12.92 | 12.94 | 12.11 | 12.46 | -3.34% | |
| 13.10 | 13.19 | 12.65 | 12.89 | -2.05% | |
| 13.26 | 13.66 | 12.56 | 13.16 | -0.53% | |
| 13.91 | 14.02 | 13.11 | 13.23 | -6.44% | |
| 13.78 | 14.43 | 13.34 | 14.14 | +3.59% | |
| 14.15 | 14.41 | 13.54 | 13.65 | -3.12% | |
| 13.91 | 14.25 | 13.71 | 14.09 | +1.95% | |
| 13.76 | 13.88 | 13.51 | 13.82 | +0.14% | |
| 13.50 | 13.96 | 13.25 | 13.80 | +2.07% | |
| 13.00 | 13.74 | 12.72 | 13.52 | +4.00% | |
| 13.04 | 13.16 | 12.72 | 13.00 | -1.29% | |
| 13.12 | 13.25 | 12.92 | 13.17 | +1.15% | |
| 12.85 | 13.15 | 12.59 | 13.02 | +1.72% | |
| 12.78 | 12.85 | 12.53 | 12.80 | +1.35% | |
| 12.65 | 12.72 | 12.36 | 12.63 | +0.80% | |
| 12.80 | 12.89 | 12.29 | 12.53 | +0.40% | |
| 12.64 | 12.85 | 12.02 | 12.48 | +0.65% | |
| 10.36 | 12.84 | 10.30 | 12.40 | +29.30% | |
| 9.39 | 9.60 | 9.03 | 9.59 | +3.34% | |
| 9.31 | 9.49 | 9.22 | 9.28 | +0.32% | |
| 9.10 | 9.34 | 9.08 | 9.25 | +3.24% | |
| 9.16 | 9.24 | 8.93 | 8.96 | -2.18% | |
| 9.25 | 9.32 | 8.92 | 9.16 | -0.97% | |
| 9.08 | 9.49 | 9.01 | 9.25 | +1.43% | |
| 8.91 | 9.22 | 8.80 | 9.12 | +2.59% | |
| 8.85 | 9.24 | 8.83 | 8.89 | +2.30% | |
| 8.36 | 8.88 | 8.26 | 8.69 | +3.58% | |
| 8.94 | 8.94 | 8.35 | 8.39 | -6.36% | |
| 8.92 | 9.06 | 8.72 | 8.96 | -0.22% | |
| 8.89 | 9.17 | 8.70 | 8.98 | +1.13% | |
| 8.61 | 9.11 | 8.61 | 8.88 | +3.86% | |
| 8.51 | 8.79 | 8.40 | 8.55 | -2.06% | |
| 8.52 | 9.06 | 8.52 | 8.73 | +2.83% | |
| 8.78 | 8.90 | 8.44 | 8.49 | -2.41% | |
| 9.12 | 9.30 | 8.57 | 8.70 | -4.61% | |
| 9.06 | 9.20 | 8.92 | 9.12 | +0.66% | |
| 8.80 | 9.10 | 8.65 | 9.06 | +3.19% | |
| 8.50 | 8.78 | 8.42 | 8.78 | +3.17% | |
| 8.50 | 8.65 | 8.20 | 8.51 | -0.12% | |
| 8.35 | 8.74 | 8.28 | 8.52 | +2.04% | |
| 8.19 | 8.45 | 8.06 | 8.35 | +1.09% | |
| 8.55 | 8.66 | 8.24 | 8.26 | -3.50% | |
| 8.17 | 8.59 | 8.04 | 8.56 | +4.52% | |
| 8.22 | 8.29 | 8.07 | 8.19 | -1.56% | |
| 8.06 | 8.45 | 7.99 | 8.32 | +1.84% | |
| 7.68 | 8.21 | 7.68 | 8.17 | +5.83% | |
| 7.71 | 7.98 | 7.59 | 7.72 | +0.39% | |
| 7.44 | 7.97 | 7.44 | 7.69 | +3.36% | |
| 7.29 | 7.59 | 7.20 | 7.44 | +1.36% | |
| 7.40 | 7.60 | 7.17 | 7.34 | -0.81% | |
| 7.42 | 7.42 | 7.17 | 7.40 | +1.51% | |
| 7.13 | 7.48 | 7.11 | 7.29 | +2.24% | |
| 7.07 | 7.25 | 7.00 | 7.13 | +2.30% | |
| 7.10 | 7.28 | 6.90 | 6.97 | -0.29% | |
| 6.75 | 7.10 | 6.52 | 6.99 | +4.48% | |
| 6.99 | 6.99 | 6.67 | 6.69 | -3.74% | |
| 6.84 | 7.15 | 6.83 | 6.95 | +0.87% | |
| 6.63 | 6.93 | 6.62 | 6.89 | +4.08% | |
| 6.85 | 6.92 | 6.62 | 6.62 | -2.50% | |
| 6.98 | 7.15 | 6.71 | 6.79 | -2.58% | |
| 6.82 | 7.06 | 6.78 | 6.97 | +2.35% | |
| 7.36 | 7.36 | 6.72 | 6.81 | -7.97% | |
| 7.62 | 7.77 | 7.32 | 7.40 | -4.52% | |
| 7.32 | 8.04 | 7.27 | 7.75 | +6.60% | |
| 7.22 | 7.35 | 7.03 | 7.27 | +1.11% | |
| 7.05 | 7.26 | 6.83 | 7.19 | +1.13% | |
| 6.93 | 7.24 | 6.89 | 7.11 | +2.75% | |
| 6.78 | 7.07 | 6.70 | 6.92 | +2.98% | |
| 6.37 | 6.78 | 6.36 | 6.72 | +5.99% | |
| 6.06 | 6.44 | 5.92 | 6.34 | +3.09% | |
| 5.97 | 6.15 | 5.82 | 6.15 | +3.19% | |
| 5.94 | 6.08 | 5.88 | 5.96 | +1.53% | |
| 5.70 | 6.00 | 5.69 | 5.87 | +4.45% | |
| 5.80 | 5.89 | 5.44 | 5.62 | -2.94% | |
| 5.79 | 6.06 | 5.65 | 5.79 | -0.69% | |
| 6.00 | 6.11 | 4.81 | 5.83 | -12.33% | |
| 6.63 | 6.80 | 6.15 | 6.65 | -0.75% | |
| 6.15 | 6.71 | 6.15 | 6.70 | +7.72% | |
| 6.65 | 6.71 | 6.11 | 6.22 | -7.30% | |
| 6.55 | 7.04 | 6.46 | 6.71 | +2.76% | |
| 6.68 | 6.77 | 6.52 | 6.53 | -3.26% | |
| 6.85 | 6.91 | 6.59 | 6.75 | -1.46% | |
| 6.84 | 7.05 | 6.70 | 6.85 | -0.15% | |
| 6.60 | 6.93 | 6.46 | 6.86 | +4.57% | |
| 6.57 | 6.64 | 6.40 | 6.56 | -0.46% | |
| 6.56 | 6.61 | 6.39 | 6.59 | +0.46% | |
| 6.40 | 6.61 | 6.38 | 6.56 | +2.50% | |
| 6.22 | 6.51 | 6.16 | 6.40 | +2.89% | |
| 6.10 | 6.22 | 5.90 | 6.22 | +2.13% | |
| 6.35 | 6.45 | 5.99 | 6.09 | -4.84% | |
| 6.37 | 6.43 | 6.15 | 6.40 | +1.91% | |
| 6.30 | 6.55 | 6.20 | 6.28 | -0.48% | |
| 6.20 | 6.48 | 6.06 | 6.31 | +0.32% | |
| 5.98 | 6.39 | 5.88 | 6.29 | +7.71% | |
| 5.83 | 5.89 | 5.74 | 5.84 | +0.69% | |
| 5.75 | 5.90 | 5.68 | 5.80 | +1.40% | |
| 5.70 | 5.90 | 5.62 | 5.72 | -0.17% | |
| 5.40 | 5.79 | 5.17 | 5.73 | +9.56% | |
| 5.55 | 5.57 | 5.10 | 5.23 | -5.42% | |
| 5.99 | 5.99 | 5.49 | 5.53 | -7.53% | |
| 6.02 | 6.09 | 5.89 | 5.98 | +1.87% | |
| 5.85 | 5.99 | 5.78 | 5.87 | -0.84% | |
| 5.96 | 5.98 | 5.66 | 5.92 | 0.00% | |
| 5.74 | 6.02 | 5.64 | 5.92 | +1.72% | |
| 5.95 | 5.95 | 5.60 | 5.82 | -1.36% | |
| 5.85 | 5.94 | 5.66 | 5.90 | +2.43% | |
| 5.62 | 6.10 | 5.62 | 5.76 | +2.49% | |
| 5.30 | 5.78 | 5.24 | 5.62 | +5.44% | |
| 5.11 | 5.57 | 4.94 | 5.33 | +3.50% | |
| 4.40 | 5.24 | 4.26 | 5.15 | +36.60% | |
| 3.30 | 3.79 | 3.22 | 3.77 | +12.87% | |
| 3.30 | 3.45 | 3.28 | 3.34 | +3.41% | |
| 3.18 | 3.29 | 3.13 | 3.23 | +1.57% | |
| 3.19 | 3.22 | 3.08 | 3.18 | -1.24% | |
| 3.40 | 3.42 | 3.20 | 3.22 | -5.29% | |
| 3.56 | 3.65 | 3.39 | 3.40 | -3.68% | |
| 3.52 | 3.60 | 3.45 | 3.53 | +2.62% | |
| 3.56 | 3.59 | 3.41 | 3.44 | -2.82% | |
| 3.58 | 3.64 | 3.52 | 3.54 | -2.48% | |
| 3.65 | 3.68 | 3.56 | 3.63 | -1.36% | |
| 3.70 | 3.70 | 3.58 | 3.68 | 0.00% | |
| 3.73 | 3.73 | 3.61 | 3.68 | -3.16% | |
| 3.76 | 3.80 | 3.70 | 3.80 | -1.30% | |
| 3.80 | 3.92 | 3.73 | 3.85 | +1.32% | |
| 3.68 | 3.88 | 3.62 | 3.80 | +3.83% | |
| 3.52 | 3.68 | 3.48 | 3.66 | +0.83% | |
| 3.50 | 3.68 | 3.50 | 3.63 | +2.25% | |
| 3.62 | 3.62 | 3.48 | 3.55 | -3.27% | |
| 3.43 | 3.71 | 3.43 | 3.67 | +8.26% | |
| 3.30 | 3.43 | 3.22 | 3.39 | +3.04% | |
| 3.22 | 3.41 | 3.22 | 3.29 | +2.49% | |
| 3.25 | 3.28 | 3.14 | 3.21 | -2.13% | |
| 3.28 | 3.34 | 3.23 | 3.28 | -0.61% | |
| 3.25 | 3.31 | 3.19 | 3.30 | +0.92% | |
| 3.37 | 3.44 | 3.26 | 3.27 | -2.68% | |
| 3.37 | 3.46 | 3.29 | 3.36 | -0.88% | |
| 3.34 | 3.51 | 3.34 | 3.39 | +2.11% | |
| 3.44 | 3.44 | 3.32 | 3.32 | -2.06% | |
| 3.49 | 3.49 | 3.25 | 3.39 | -2.02% | |
| 3.64 | 3.70 | 3.45 | 3.46 | -4.42% | |
| 3.72 | 3.81 | 3.61 | 3.62 | -2.69% | |
| 3.58 | 3.73 | 3.58 | 3.72 | +5.08% | |
| 3.65 | 3.71 | 3.53 | 3.54 | -4.32% | |
| 3.82 | 3.91 | 3.69 | 3.70 | -2.37% | |
| 4.17 | 4.19 | 3.77 | 3.79 | -8.89% | |
| 4.18 | 4.32 | 4.15 | 4.16 | -0.24% | |
| 4.16 | 4.28 | 4.05 | 4.17 | -0.48% | |
| 4.31 | 4.31 | 4.15 | 4.19 | -1.64% | |
| 4.36 | 4.39 | 4.15 | 4.26 | -2.29% | |
| 4.51 | 4.55 | 4.30 | 4.36 | -2.90% | |
| 4.50 | 4.52 | 4.42 | 4.49 | -0.22% | |
| 4.55 | 4.55 | 4.42 | 4.50 | -1.32% | |
| 4.39 | 4.57 | 4.39 | 4.56 | +4.83% | |
| 4.45 | 4.49 | 4.30 | 4.35 | -1.58% | |
| 4.52 | 4.57 | 4.41 | 4.42 | -4.12% | |
| 4.73 | 4.73 | 4.51 | 4.61 | -2.33% | |
| 4.84 | 4.89 | 4.65 | 4.72 | -1.67% | |
| 4.83 | 4.94 | 4.79 | 4.80 | -0.41% | |
| 4.93 | 4.99 | 4.80 | 4.82 | -2.03% | |
| 4.88 | 4.93 | 4.70 | 4.92 | +0.82% | |
| 4.89 | 5.00 | 4.81 | 4.88 | +0.41% | |
| 4.86 | 4.94 | 4.81 | 4.86 | -0.82% | |
| 4.84 | 4.94 | 4.80 | 4.90 | +1.24% | |
| 5.05 | 5.05 | 4.83 | 4.84 | -4.16% | |
| 4.96 | 5.11 | 4.94 | 5.05 | +1.81% | |
| 5.16 | 5.23 | 4.92 | 4.96 | -3.69% | |
| 5.13 | 5.17 | 5.04 | 5.15 | 0.00% | |
| 5.17 | 5.23 | 5.10 | 5.15 | -0.39% | |
| 5.24 | 5.28 | 5.15 | 5.17 | -1.71% | |
| 5.37 | 5.37 | 5.22 | 5.26 | -1.87% | |
| 5.24 | 5.38 | 5.20 | 5.36 | +2.49% | |
| 5.35 | 5.36 | 5.11 | 5.23 | -2.43% | |
| 5.33 | 5.41 | 5.31 | 5.36 | +0.75% | |
| 5.47 | 5.59 | 5.27 | 5.32 | -3.10% | |
| 5.42 | 5.60 | 5.42 | 5.49 | +2.04% | |
| 5.44 | 5.54 | 5.35 | 5.38 | -1.28% | |
| 5.32 | 5.51 | 5.21 | 5.45 | +1.68% | |
| 5.53 | 5.53 | 5.34 | 5.36 | -2.37% | |
| 5.53 | 5.56 | 5.46 | 5.49 | -0.54% | |
| 5.37 | 5.60 | 5.36 | 5.52 | +2.03% | |
| 5.18 | 5.46 | 5.11 | 5.41 | +4.24% | |
| 5.13 | 5.28 | 5.13 | 5.19 | +1.17% | |
| 5.37 | 5.37 | 5.01 | 5.13 | -3.75% | |
| 5.33 | 5.50 | 5.29 | 5.33 | 0.00% | |
| 5.25 | 5.37 | 5.24 | 5.33 | +1.33% | |
| 5.07 | 5.28 | 5.04 | 5.26 | +4.16% | |
| 5.07 | 5.09 | 5.00 | 5.05 | +0.80% | |
| 5.17 | 5.18 | 5.00 | 5.01 | -3.84% | |
| 5.22 | 5.27 | 5.17 | 5.21 | -0.38% | |
| 5.17 | 5.29 | 5.13 | 5.23 | +1.16% | |
| 5.08 | 5.23 | 5.06 | 5.17 | +1.77% | |
| 5.12 | 5.17 | 4.95 | 5.08 | -0.97% | |
| 5.01 | 5.21 | 4.99 | 5.13 | +1.58% | |
| 5.32 | 5.53 | 5.04 | 5.05 | -1.94% | |
| 5.04 | 5.34 | 4.99 | 5.15 | +3.21% | |
| 5.00 | 5.11 | 4.97 | 4.99 | -1.38% | |
| 5.11 | 5.65 | 5.00 | 5.06 | -0.98% | |
| 5.37 | 5.38 | 5.08 | 5.11 | -6.58% | |
| 5.14 | 5.89 | 4.97 | 5.47 | 0.00% | |
| 5.18 | 5.59 | 5.18 | 5.47 | +6.01% | |
| 5.16 | 5.19 | 5.05 | 5.16 | -0.39% | |
| 5.15 | 5.24 | 5.09 | 5.18 | +2.17% | |
| 5.01 | 5.13 | 4.88 | 5.07 | -0.78% | |
| 5.20 | 5.20 | 5.03 | 5.11 | -2.29% | |
| 5.11 | 5.27 | 5.10 | 5.23 | +2.55% | |
| 5.15 | 5.17 | 5.06 | 5.10 | -1.54% | |
| 5.17 | 5.33 | 5.12 | 5.18 | +0.19% | |
| 5.23 | 5.26 | 5.11 | 5.17 | -0.58% | |
| 5.42 | 5.45 | 5.17 | 5.20 | -4.41% | |
| 5.71 | 5.77 | 5.42 | 5.44 | -5.23% | |
| 5.81 | 5.87 | 5.68 | 5.74 | -1.88% | |
| 6.02 | 6.10 | 5.80 | 5.85 | -1.52% | |
| 5.79 | 6.02 | 5.77 | 5.94 | +4.58% | |
| 5.53 | 5.76 | 5.50 | 5.68 | +2.71% | |
| 5.66 | 5.66 | 5.39 | 5.53 | -2.30% | |
| 5.63 | 5.68 | 5.55 | 5.66 | +0.53% | |
| 5.47 | 5.66 | 5.43 | 5.63 | +4.07% | |
| 5.44 | 5.55 | 5.37 | 5.41 | -1.99% | |
| 5.67 | 5.76 | 5.50 | 5.52 | -2.47% | |
| 5.73 | 5.81 | 5.62 | 5.66 | +0.71% | |
| 5.38 | 5.67 | 5.34 | 5.62 | +2.74% | |
| 5.52 | 5.58 | 5.31 | 5.47 | +2.24% | |
| 5.57 | 5.63 | 5.33 | 5.35 | -3.95% | |
| 5.67 | 5.72 | 5.54 | 5.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PAYS chart for longer ranges.