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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
paya · 日线历史（复权）· FMP · 截至 2023年2月21日
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.
关于价格历史与 OHLCV 数据
Paya Holdings Inc.（PAYA）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.74。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
PAYA 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。
PAYA 历史股价FMP 日线复权 OHLCV