Paymentus Holdings, Inc.
PAYNYSETechnology● Active
$20.91
+$0.01(+0.05%)
Market Cap$2.6B
P/E Ratio—
52W High$39.38
52W Low$20.44
Paymentus Holdings, Inc.（PAY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pay · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$40.43
May 16, 2025
-48.4% from here
5-Year Low5Y
$6.75
Dec 27, 2022
+209.3% from low
IPO Priceadj.
$28.61
May 26, 2021
-27.0% since IPO
1 Year Ago
$36.18
Jun 9, 2025
-42.3% in 1Y
5 Years Ago
$27.80
Jun 8, 2021
-24.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PAY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $20.77 | $21.09 | $20.44 | $20.87 | $20.87 | 142K | +0.48% |
| Jun 5, 2026 | $21.28 | $21.38 | $20.52 | $20.90 | $20.90 | 1.2M | -1.79% |
| Jun 4, 2026 | $21.47 | $21.69 | $21.07 | $21.17 | $21.17 | 710K | -1.40% |
| Jun 3, 2026 | $22.00 | $22.27 | $20.74 | $21.11 | $21.11 | 1.0M | -4.05% |
| Jun 2, 2026 | $24.00 | $24.00 | $21.82 | $22.35 | $22.35 | 1.2M | -6.87% |
| Jun 1, 2026 | $23.73 | $24.38 | $23.52 | $24.26 | $24.26 | 1.3M | +2.23% |
| May 29, 2026 | $23.57 | $23.57 | $22.98 | $23.49 | $23.49 | 901K | -0.34% |
| May 28, 2026 | $23.19 | $23.60 | $22.95 | $23.25 | $23.25 | 1.2M | +0.26% |
| May 27, 2026 | $23.12 | $23.97 | $22.84 | $23.29 | $23.29 | 485K | +0.74% |
| May 26, 2026 | $23.24 | $23.68 | $23.04 | $23.24 | $23.24 | 579K | +0.00% |
| May 22, 2026 | $23.48 | $24.01 | $23.16 | $23.45 | $23.45 | 741K | -0.13% |
| May 21, 2026 | $24.11 | $24.27 | $23.13 | $23.48 | $23.48 | 932K | -2.61% |
| May 20, 2026 | $24.01 | $24.60 | $23.46 | $24.43 | $24.43 | 648K | +1.75% |
| May 19, 2026 | $24.64 | $24.82 | $23.79 | $24.14 | $24.14 | 762K | -2.03% |
| May 18, 2026 | $24.25 | $24.94 | $24.10 | $24.43 | $24.43 | 598K | +0.74% |
| May 15, 2026 | $24.92 | $25.05 | $24.19 | $24.28 | $24.28 | 473K | -2.57% |
| May 14, 2026 | $24.75 | $25.37 | $24.28 | $24.82 | $24.82 | 629K | +0.28% |
| May 13, 2026 | $26.17 | $26.39 | $24.66 | $24.66 | $24.66 | 564K | -5.77% |
| May 12, 2026 | $26.67 | $26.87 | $25.71 | $26.54 | $26.54 | 688K | -0.49% |
| May 11, 2026 | $26.43 | $27.54 | $26.00 | $26.67 | $26.67 | 876K | +0.91% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PAY
Jan 1 → Dec 31 · 6 years2026-33.6%$31.43 → $20.87
-33.6%
2025-3.3%$32.67 → $31.59
-3.3%
2024+84.7%$17.69 → $32.67
+84.7%
2023+119.8%$8.13 → $17.87
+119.8%
2022-77.1%$35.00 → $8.01
-77.1%
2021+25.8%$27.80 → $34.98
+25.8%
Best Year2023 · +119.8%
Worst Year2022 · -77.1%
Positive Years3 / 6
Avg Annual Return+19.4%
6Y Total Return-24.9%
6Y CAGR~-4.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in PAY?
If you invested $1,000 in PAY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$730
Total Return-27.0%
CAGR~-6.1% / yr
Profit$-270
Based on May 26, 2021 · $28.61Split & 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.
关于价格历史与 OHLCV 数据
Paymentus Holdings, Inc.（PAY）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $20.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PAY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PAY 历史股价FMP 日线复权 OHLCV