Paya Holdings Inc. Class A Common Stockのデータ

Paya Holdings Inc. Class A Common Stockの基本情報

名前 Paya Holdings Inc. Class A Common Stock
ティッカー PAYA
国 United States
上場年 nan
セクター Miscellaneous

Paya Holdings Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.55 12.66 13.35 12.69 506200.0 12.69
2021-02-12 13.79 13.11 13.69 13.11 457700.0 13.11
2021-02-11 14.28 13.64 14.04 13.77 504800.0 13.77
2021-02-10 14.05 13.45 13.75 13.95 624300.0 13.95
2021-02-09 14.29 13.72 13.97 13.76 446000.0 13.76
2021-02-08 14.28 13.67 14.1 14.05 910900.0 14.05
2021-02-05 14.12 13.51 13.84 13.98 1014300.0 13.98
2021-02-04 13.87 13.35 13.45 13.87 622700.0 13.87
2021-02-03 13.55 13.25 13.28 13.45 654100.0 13.45
2021-02-02 13.35 13.0 13.07 13.32 1051100.0 13.32
2021-02-01 13.19 12.76 12.88 12.97 960700.0 12.97
2021-01-29 13.4 12.65 13.05 12.96 734700.0 12.96
2021-01-28 13.06 12.11 12.18 13.03 1068900.0 13.03
2021-01-27 13.09 12.11 12.81 12.17 701100.0 12.17
2021-01-26 13.44 12.86 13.15 12.99 1045600.0 12.99
2021-01-25 13.99 13.02 13.99 13.12 732600.0 13.12
2021-01-22 14.07 13.83 13.83 13.97 349100.0 13.97
2021-01-21 14.19 13.75 14.12 13.94 366600.0 13.94
2021-01-20 14.23 13.95 14.01 14.13 587500.0 14.13
2021-01-19 14.08 13.7 13.82 13.89 874200.0 13.89
2021-01-15 13.81 13.46 13.68 13.81 270600.0 13.81
2021-01-14 14.19 13.63 14.0 13.7 186400.0 13.7
2021-01-13 14.42 13.9 14.04 13.97 1326700.0 13.97
2021-01-12 13.8 13.4 13.51 13.59 200600.0 13.59
2021-01-11 13.76 13.13 13.3 13.49 228200.0 13.49
2021-01-08 14.0 13.2 13.69 13.38 375000.0 13.38
2021-01-07 13.6 12.66 12.82 13.52 928000.0 13.52
2021-01-06 13.23 12.75 12.82 12.79 525400.0 12.79
2021-01-05 13.81 12.98 13.81 13.0 565600.0 13.0
2021-01-04 13.99 13.16 13.71 13.22 438200.0 13.22
2020-12-31 13.88 13.55 13.88 13.58 172000.0 13.58
2020-12-30 14.19 13.77 13.77 13.85 194200.0 13.85
2020-12-29 14.6 13.58 14.22 13.77 494700.0 13.77
2020-12-28 15.0 14.05 14.59 14.21 494000.0 14.21
2020-12-24 14.54 14.0 14.0 14.37 225600.0 14.37
2020-12-23 14.15 13.73 13.75 14.0 630700.0 14.0
2020-12-22 14.13 13.57 13.71 13.73 739200.0 13.73
2020-12-21 13.93 13.29 13.29 13.73 1368700.0 13.73
2020-12-18 13.88 13.32 13.5 13.37 5135300.0 13.37
2020-12-17 14.44 13.37 13.5 13.5 1988000.0 13.5
2020-12-16 13.83 13.26 13.47 13.43 1542000.0 13.43
2020-12-15 13.54 12.7 12.75 13.45 1126500.0 13.45
2020-12-14 13.09 12.56 12.78 12.64 1042900.0 12.64
2020-12-11 13.12 12.52 12.9 12.71 653300.0 12.71
2020-12-10 13.29 12.62 12.76 12.91 900900.0 12.91
2020-12-09 13.18 12.7 12.89 12.83 749300.0 12.83
2020-12-08 13.21 12.44 12.75 12.87 1333400.0 12.87
2020-12-07 13.23 12.34 12.5 12.78 1689400.0 12.78
2020-12-04 12.59 11.86 11.95 12.52 3484100.0 12.52
2020-12-03 12.02 10.95 11.38 11.91 2228400.0 11.91
2020-12-02 11.5 10.77 10.91 11.33 895700.0 11.33
2020-12-01 11.22 10.76 11.17 10.95 739100.0 10.95
2020-11-30 11.14 10.79 11.03 11.04 804600.0 11.04
2020-11-27 11.07 10.8 10.8 10.97 157500.0 10.97
2020-11-25 11.15 10.7 10.75 10.8 355300.0 10.8
2020-11-24 11.29 10.61 10.78 10.76 296300.0 10.76
2020-11-23 11.32 10.58 10.81 10.86 4046300.0 10.86
2020-11-20 11.0 10.41 10.43 10.96 741600.0 10.96
2020-11-19 11.0 10.45 10.6 10.52 596100.0 10.52
2020-11-18 10.95 10.38 10.38 10.59 313600.0 10.59
2020-11-17 10.8 10.47 10.62 10.5 161600.0 10.5
2020-11-16 10.91 10.49 10.79 10.52 153800.0 10.52
2020-11-13 10.73 10.5 10.7 10.63 223100.0 10.63
2020-11-12 10.85 10.59 10.73 10.69 71500.0 10.69
2020-11-11 10.9 10.58 10.75 10.67 108100.0 10.67
2020-11-10 11.35 10.52 10.89 10.65 925200.0 10.65
2020-11-09 11.66 10.6 10.74 10.99 405500.0 10.99
2020-11-06 11.94 11.0 11.94 11.51 815000.0 11.51
2020-11-05 11.2 10.87 11.1 11.18 951400.0 11.18
2020-11-04 11.28 10.8 10.86 11.14 352100.0 11.14
2020-11-03 10.99 10.66 10.88 10.84 203500.0 10.84
2020-11-02 11.34 10.64 10.96 10.87 142000.0 10.87
2020-10-30 11.15 10.65 11.07 10.97 567000.0 10.97
2020-10-29 11.14 10.73 10.85 11.07 650700.0 11.07
2020-10-28 11.2 10.5 10.9 10.83 530500.0 10.83
2020-10-27 11.31 10.99 11.17 11.14 550600.0 11.14
2020-10-26 11.31 10.77 10.79 10.92 339600.0 10.92
2020-10-23 11.41 10.86 11.41 11.08 1135400.0 11.08
2020-10-22 12.01 11.21 12.01 11.3 375300.0 11.3
2020-10-21 12.2 11.8 12.1 11.86 312400.0 11.86
2020-10-20 12.29 11.7 12.01 12.02 1297300.0 12.02
2020-10-19 13.0 11.5 11.5 12.15 1824200.0 12.15
2020-08-17 10.35 10.25 10.35 10.27 232500.0 10.27
2020-08-14 10.38 10.32 10.36 10.35 721400.0 10.35
2020-08-13 10.44 10.32 10.32 10.38 725500.0 10.38
2020-08-12 10.36 10.3 10.35 10.32 244400.0 10.32
2020-08-11 10.45 10.32 10.45 10.33 188200.0 10.33
2020-08-10 10.44 10.32 10.4 10.35 511300.0 10.35
2020-08-07 10.44 10.31 10.32 10.38 362300.0 10.38
2020-08-06 10.45 10.31 10.35 10.32 379600.0 10.32
2020-08-05 10.48 10.31 10.48 10.35 259800.0 10.35
2020-08-04 10.5 10.4 10.5 10.42 780700.0 10.42
2020-08-03 10.48 10.32 10.32 10.42 3699200.0 10.42
2020-07-31 11.15 10.44 10.7 10.49 1433000.0 10.49
2020-07-30 10.9 10.69 10.78 10.7 38100.0 10.7
2020-07-29 10.97 10.84 10.93 10.9 342900.0 10.9
2020-07-28 10.91 10.72 10.8 10.84 52300.0 10.84
2020-07-27 11.0 10.72 10.76 10.91 156300.0 10.91
2020-07-24 11.01 10.78 10.83 10.78 202500.0 10.78
2020-07-23 11.06 10.81 10.82 10.98 416200.0 10.98
2020-07-22 11.0 10.8 10.98 10.83 44500.0 10.83
2020-07-21 11.06 10.92 10.99 10.96 91900.0 10.96
2020-07-20 11.2 10.95 11.2 11.05 94000.0 11.05
2020-07-17 11.22 11.02 11.07 11.22 53900.0 11.22
2020-07-16 11.2 10.93 11.0 11.17 164200.0 11.17
2020-07-15 11.1 10.91 10.93 11.0 538000.0 11.0
2020-07-14 11.16 10.9 11.03 10.96 175900.0 10.96
2020-07-13 11.5 10.9 11.5 11.18 312700.0 11.18
2020-07-10 11.55 11.29 11.38 11.48 376900.0 11.48
2020-07-09 11.32 10.86 11.08 11.2 628100.0 11.2
2020-07-08 11.12 10.85 11.0 11.0 480100.0 11.0
2020-07-07 11.23 10.9 11.18 11.0 400200.0 11.0
2020-07-06 11.3 11.05 11.07 11.05 614900.0 11.05
2020-07-02 11.1 10.99 11.09 11.04 408000.0 11.04
2020-07-01 11.34 10.99 11.11 11.0 327500.0 11.0
2020-06-30 11.2 10.89 10.9 11.16 188200.0 11.16
2020-06-29 11.36 10.8 10.8 10.86 370600.0 10.86
2020-06-26 10.82 10.75 10.81 10.8 94800.0 10.8
2020-06-25 10.89 10.72 10.72 10.83 1800.0 10.83
2020-06-24 10.95 10.66 10.82 10.92 255600.0 10.92
2020-06-23 10.95 10.82 10.85 10.95 242700.0 10.95
2020-06-22 10.99 10.6 10.97 10.85 67700.0 10.85
2020-06-19 10.94 10.64 10.64 10.9 103700.0 10.9
2020-06-18 10.7 10.42 10.6 10.64 275100.0 10.64
2020-06-17 10.65 10.39 10.4 10.58 101600.0 10.58
2020-06-16 10.43 10.27 10.28 10.3 174700.0 10.3
2020-06-15 10.8 10.28 10.38 10.29 39100.0 10.29
2020-06-12 10.59 10.29 10.4 10.3 47500.0 10.3
2020-06-11 10.69 10.37 10.69 10.5 36600.0 10.5
2020-06-10 10.72 10.6 10.72 10.65 16600.0 10.65
2020-06-09 10.64 10.6 10.64 10.6 6800.0 10.6
2020-06-08 10.74 10.35 10.35 10.68 118000.0 10.68
2020-06-05 10.35 10.32 10.32 10.35 54600.0 10.35
2020-06-04 10.35 10.27 10.27 10.31 97000.0 10.31
2020-06-03 10.27 10.26 10.27 10.26 89700.0 10.26
2020-06-02 10.3 10.26 10.29 10.27 644100.0 10.27
2020-06-01 10.29 10.25 10.25 10.26 301900.0 10.26
2020-05-29 10.25 10.21 10.25 10.25 36900.0 10.25
2020-05-28 10.26 10.25 10.25 10.26 10700.0 10.26
2020-05-27 10.28 10.25 10.26 10.25 45700.0 10.25
2020-05-26 10.3 10.25 10.26 10.26 22000.0 10.26
2020-05-22 10.3 10.28 10.28 10.28 11400.0 10.28
2020-05-21 10.3 10.26 10.29 10.28 581100.0 10.28
2020-05-20 10.29 10.17 10.18 10.28 335300.0 10.28
2020-05-19 10.18 10.16 10.16 10.16 151400.0 10.16
2020-05-18 10.17 10.13 10.15 10.15 900.0 10.15
2020-05-15 10.16 10.13 10.16 10.15 40700.0 10.15
2020-05-14 10.18 10.1 10.17 10.15 46300.0 10.15
2020-05-13 10.15 10.15 10.15 10.15 1200.0 10.15
2020-05-12 10.18 10.15 10.17 10.15 59300.0 10.15
2020-05-11 10.17 10.13 10.13 10.17 25300.0 10.17
2020-05-08 10.17 10.17 10.17 10.17 0.0 10.17
2020-05-07 10.17 10.17 10.17 10.17 0.0 10.17
2020-05-06 10.17 10.17 10.17 10.17 0.0 10.17
2020-05-05 10.17 10.17 10.17 10.17 0.0 10.17
2020-05-04 10.18 10.17 10.17 10.17 53200.0 10.17
2020-05-01 10.18 10.17 10.17 10.17 4200.0 10.17
2020-04-30 10.17 10.15 10.16 10.17 295400.0 10.17
2020-04-29 10.16 10.16 10.16 10.16 2000.0 10.16
2020-04-28 10.19 10.15 10.15 10.18 112700.0 10.18
2020-04-27 10.15 10.13 10.13 10.13 1576800.0 10.13
2020-04-24 10.14 10.14 10.14 10.14 2600.0 10.14
2020-04-23 10.13 10.12 10.13 10.13 1056100.0 10.13
2020-04-22 10.13 10.12 10.12 10.13 700.0 10.13
2020-04-21 10.11 10.11 10.11 10.11 0.0 10.11
2020-04-20 10.12 10.11 10.11 10.11 4400.0 10.11
2020-04-17 10.09 10.09 10.09 10.09 500.0 10.09