Paya Holdings Inc.
PAYANASDAQTechnology
$9.74
+$0.00(+0.00%)
Market Cap$1.3B
P/E Ratio—
52W High$9.75
52W Low$4.51
Paya Holdings Inc. (PAYA) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
paya · EOD price history · split-adj. · FMP · as of Feb 21, 2023
5-Year High5Y
$11.99
Jul 23, 2021
-18.8% from here
5-Year Low5Y
$4.51
May 11, 2022
+116.0% from low
IPO Priceadj.
$12.15
Oct 19, 2020
-19.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$10.66
Jun 9, 2021
-8.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PAYA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 21, 2023 | $9.74 | $9.75 | $9.73 | $9.74 | $9.74 | 1.1M | +0.00% |
| Feb 17, 2023 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 1.6M | -0.10% |
| Feb 16, 2023 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 713K | +0.00% |
| Feb 15, 2023 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 2.6M | +0.00% |
| Feb 14, 2023 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 1.1M | -0.10% |
| Feb 13, 2023 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 326K | +0.10% |
| Feb 10, 2023 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 6.0M | -0.10% |
| Feb 9, 2023 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 625K | +0.00% |
| Feb 8, 2023 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 2.4M | +0.10% |
| Feb 7, 2023 | $9.72 | $9.73 | $9.71 | $9.72 | $9.72 | 4.0M | +0.00% |
| Feb 6, 2023 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 1.0M | +0.00% |
| Feb 3, 2023 | $9.73 | $9.74 | $9.71 | $9.73 | $9.73 | 5.7M | +0.00% |
| Feb 2, 2023 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 2.0M | +0.10% |
| Feb 1, 2023 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 824K | +0.00% |
| Jan 31, 2023 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 1.1M | +0.10% |
| Jan 30, 2023 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 495K | +0.10% |
| Jan 27, 2023 | $9.71 | $9.72 | $9.70 | $9.71 | $9.71 | 3.9M | +0.00% |
| Jan 26, 2023 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 1.6M | +0.00% |
| Jan 25, 2023 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 1.5M | +0.10% |
| Jan 24, 2023 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 519K | +0.00% |
Showing 1–20 of 428 records
Annual Stock Price Performance · PAYA
Jan 1 → Dec 31 · 3 years2023+21.6%$8.01 → $9.74
+21.6%
2022+21.5%$6.48 → $7.87
+21.5%
2021-40.6%$10.68 → $6.34
-40.6%
Best Year2023 · +21.6%
Worst Year2021 · -40.6%
Positive Years2 / 3
Avg Annual Return+0.8%
3Y Total Return-8.8%
3Y CAGR~-3.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in PAYA?
If you invested $1,000 in PAYA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$802
Total Return-19.8%
CAGR~-3.6% / yr
Profit$-198
Based on Oct 19, 2020 · $12.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Paya Holdings Inc. (PAYA) is classified under Technology and trades on NASDAQ. The quote snapshot on this page shows a last price of $9.74. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
PAYA price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
PAYA historical stock pricesFMP EOD datasplit-adjusted OHLCV