PAY
PAYMNTS HLDGS-A (PAY)
NYSE
$40.02+$0.02 (+0.04%)
Price as of Aug 21, 2026 7:51 PM EDT
  • $2.5B
    Market Cap
  • 3.79%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +35.04%
    Low Price$28.87
    High Price$44.60
  • 3 Months
    +70.36%
    Low Price$20.21
    High Price$44.60
  • 1 Year
    +3.79%
    Low Price$20.21
    High Price$44.60
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
38.28
40.46
37.70
40.00
+4.11%
1,484,145
08/20/2026
39.47
39.97
38.41
38.42
-2.91%
1,023,108
08/19/2026
38.24
39.57
38.10
39.57
+3.26%
1,452,209
08/18/2026
40.69
40.69
38.32
38.32
-5.76%
1,944,266
08/17/2026
41.42
41.88
40.56
40.66
-2.87%
521,461
08/14/2026
42.17
42.50
40.80
41.86
-0.78%
578,010
08/13/2026
40.79
42.77
40.44
42.19
+4.53%
922,677
08/12/2026
40.61
40.90
39.45
40.36
-0.62%
735,986
08/11/2026
38.41
40.82
38.25
40.61
+4.15%
996,293
08/10/2026
38.24
39.68
38.15
38.99
+1.09%
421,586
08/07/2026
40.00
40.44
38.15
38.57
-3.86%
705,379
08/06/2026
39.60
40.71
38.68
40.12
+0.30%
828,506
08/05/2026
43.13
43.68
39.52
40.00
-10.31%
2,763,398
08/04/2026
40.48
45.31
37.24
44.60
+29.20%
4,597,588
08/03/2026
34.30
35.85
33.95
34.52
+1.23%
1,347,223
08/03/2026
$0.25 Earnings
07/31/2026
34.08
34.80
32.41
34.10
-2.21%
1,570,759
07/30/2026
34.94
36.26
34.14
34.87
-4.99%
1,889,867
07/29/2026
34.02
36.72
33.91
36.70
+7.50%
1,361,636
07/28/2026
31.78
34.31
31.72
34.14
+8.45%
1,328,489
07/27/2026
29.33
31.58
29.02
31.48
+9.04%
1,102,418
07/24/2026
29.09
29.28
28.68
28.87
+0.38%
445,977
07/23/2026
28.82
29.15
28.18
28.76
-1.00%
739,870
07/22/2026
29.77
29.90
28.77
29.05
-1.92%
1,100,553
07/21/2026
29.17
29.86
28.75
29.62
-0.17%
482,797
07/20/2026
29.45
30.28
29.01
29.67
-0.37%
646,241
07/17/2026
29.05
29.86
28.71
29.78
+0.47%
708,665
07/16/2026
29.35
30.03
29.29
29.64
+2.21%
797,409
07/15/2026
28.67
29.53
28.33
29.00
+2.55%
760,419
07/14/2026
28.30
29.04
28.27
28.28
-2.28%
910,777
07/13/2026
28.56
29.29
28.45
28.94
+2.52%
812,849
07/10/2026
27.97
29.39
27.97
28.23
-0.14%
1,369,344
07/09/2026
28.21
28.32
27.01
28.27
+0.89%
862,742
07/08/2026
28.10
28.35
27.46
28.02
-1.72%
1,048,664
07/07/2026
28.44
28.92
28.10
28.51
+1.28%
1,297,496
07/06/2026
26.84
28.28
26.77
28.15
+4.03%
879,924
07/02/2026
25.63
27.11
25.63
27.06
+6.49%
1,134,133
07/01/2026
24.73
25.84
24.55
25.41
+5.17%
1,133,790
06/30/2026
23.99
24.64
23.72
24.16
+0.62%
1,177,284
06/29/2026
23.30
24.42
23.25
24.01
+2.48%
1,337,717
06/26/2026
21.25
23.50
21.24
23.43
+10.16%
11,410,297
06/25/2026
21.65
21.98
21.08
21.27
-2.12%
876,197
06/24/2026
20.67
21.83
20.67
21.73
+5.69%
794,974
06/23/2026
20.21
20.60
20.14
20.56
+1.73%
998,298
06/22/2026
20.89
21.39
20.11
20.21
-4.08%
709,215
06/18/2026
20.91
21.31
20.65
21.07
+0.62%
1,113,727
06/17/2026
21.74
22.24
20.76
20.94
-4.12%
906,591
06/16/2026
21.58
22.25
21.44
21.84
+2.82%
792,073
06/15/2026
21.25
21.71
20.87
21.24
+0.57%
950,232
06/12/2026
20.78
21.27
20.50
21.12
+2.08%
725,362
06/11/2026
20.82
21.04
20.39
20.69
-1.48%
628,758
06/10/2026
20.96
21.37
20.68
21.00
-0.52%
791,709
06/09/2026
20.35
21.33
20.33
21.11
+2.83%
1,243,937
06/08/2026
20.77
21.09
20.44
20.53
-1.77%
709,618
06/05/2026
21.28
21.38
20.52
20.90
-1.28%
1,174,104
06/04/2026
21.47
21.69
21.07
21.17
+0.28%
709,655
06/03/2026
22.00
22.27
20.74
21.11
-5.55%
1,040,805
06/02/2026
24.00
24.00
21.82
22.35
-7.87%
1,239,387
06/01/2026
23.73
24.38
23.52
24.26
+3.28%
1,340,116
05/29/2026
23.57
23.57
22.98
23.49
+1.03%
900,607
05/28/2026
23.19
23.60
22.95
23.25
-0.17%
1,243,222
05/27/2026
23.12
23.97
22.84
23.29
+0.22%
485,409
05/26/2026
23.24
23.68
23.04
23.24
-0.90%
578,649
05/22/2026
23.48
24.01
23.16
23.45
-0.13%
741,085
05/21/2026
24.11
24.27
23.13
23.48
-3.89%
932,069
05/20/2026
24.01
24.60
23.46
24.43
+1.20%
647,792
05/19/2026
24.64
24.82
23.79
24.14
-1.19%
761,781
05/18/2026
24.25
24.94
24.10
24.43
+0.62%
598,432
05/15/2026
24.92
25.05
24.19
24.28
-2.18%
473,296
05/14/2026
24.75
25.37
24.28
24.82
+0.65%
628,962
05/13/2026
26.17
26.39
24.66
24.66
-7.08%
564,496
05/12/2026
26.67
26.87
25.71
26.54
-0.49%
687,498
05/11/2026
26.43
27.54
26.00
26.67
+0.11%
876,134
05/08/2026
27.55
27.55
26.59
26.64
-4.34%
307,935
05/07/2026
27.32
28.11
27.32
27.85
+2.58%
430,152
05/06/2026
26.38
28.07
26.20
27.15
+2.92%
728,580
05/05/2026
32.53
32.53
25.76
26.38
-7.83%
1,718,797
05/04/2026
27.76
28.95
27.39
28.62
+3.10%
730,476
05/04/2026
$0.21 Earnings
05/01/2026
28.38
28.95
27.74
27.76
-1.03%
591,551
04/30/2026
27.64
28.21
27.52
28.05
+0.29%
350,864
04/29/2026
27.79
28.36
27.79
27.97
-0.11%
386,014
04/28/2026
27.97
28.26
27.72
28.00
+0.97%
279,752
04/27/2026
27.10
28.06
27.05
27.73
+1.76%
374,153
04/24/2026
26.98
27.44
26.65
27.25
+0.96%
831,127
04/23/2026
28.62
28.62
26.74
26.99
-6.90%
390,846
04/22/2026
28.78
29.21
28.47
28.99
+1.33%
279,387
04/21/2026
29.11
29.77
28.47
28.61
-1.24%
464,991
04/20/2026
28.59
29.19
28.43
28.97
+1.33%
318,953
04/17/2026
28.26
28.72
28.11
28.59
+2.18%
433,989
04/16/2026
27.42
28.14
27.23
27.98
+3.02%
356,412
04/15/2026
25.79
27.22
25.79
27.16
+5.56%
388,259
04/14/2026
25.69
26.28
25.52
25.73
+0.55%
233,591
04/13/2026
24.26
25.84
24.26
25.59
+5.05%
497,598
04/10/2026
24.84
24.89
24.13
24.36
-2.40%
278,416
04/09/2026
24.79
25.06
24.20
24.96
+0.08%
399,997
04/08/2026
25.61
26.00
24.78
24.94
+0.28%
484,120
04/07/2026
25.03
25.47
24.77
24.87
-1.89%
386,589
04/06/2026
25.00
25.99
24.87
25.35
+0.48%
311,987
04/02/2026
24.48
25.60
24.07
25.23
+1.57%
270,312