Paya Holdings Inc - Class A (PAYA) Exchange: NASDAQ
Data as of May 2, 2025
$9.74 ($0.00) 0.00%
Paya Holdings Inc - Class A - Daily Information
Click for more stock information on Paya Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.74 |
| Previous Close | $9.74 |
| High | $9.74 |
| Low | $9.74 |
| Adjusted Open | $9.74 |
| Previous Adjusted Close | $9.74 |
| Adjusted High | $9.74 |
| Adjusted Low | $9.74 |
About Paya Holdings Inc - Class A (PAYA)
Paya Holdings Inc, a fintech company based in Georgia, was founded in 1998 under the name AirTran Interactive. Rebranded in 2011 as Paya, the company provides payment processing and business solutions to both commerce and financial sectors. With over 600 employees, Paya partners with several financial institutions, such as Fifth Third Bank, JCB International, and Worldpay, to provide comprehensive payment solutions, like processing with credit, debit, and bank transfers, as well as integrated payment solutions ready to accept payments both online, via digital channels and in-person. Since its founding, Paya has made several acquisitions, first acquiring Servicios Electronicos Digitales in 2012, Nexio Payments in 2018 and JPay in 2019. These acquisitions have allowed Paya to enter niche market verticals, such as fragmented bill payment and corrections payments, which has led to an expansion of services for clients, including merchant services, online payment APIs, cloud-based platforms for payment acceptance and fraud protection services. Currently, more than 400,000 businesses use Payaâs payment services when conducting business transactions.
Invest in Paya Holdings Inc - Class A (PAYA)
Historical Stock Data for Paya Holdings Inc - Class A (PAYA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2023-02-21 | $9.74 | $9.75 | $9.73 | $9.74 | $9.74 | 1,126,832 |
| 2023-02-17 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 1,640,384 |
| 2023-02-16 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 712,741 |
| 2023-02-15 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 2,562,893 |
| 2023-02-14 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 1,051,558 |
| 2023-02-13 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 325,735 |
| 2023-02-10 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 6,019,647 |
| 2023-02-09 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 624,838 |
| 2023-02-08 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 2,355,618 |
| 2023-02-07 | $9.72 | $9.73 | $9.71 | $9.72 | $9.72 | 3,999,477 |
| 2023-02-06 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 1,035,127 |
| 2023-02-03 | $9.73 | $9.74 | $9.71 | $9.73 | $9.73 | 5,680,507 |
| 2023-02-02 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 1,986,227 |
| 2023-02-01 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 823,487 |
| 2023-01-31 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 1,081,659 |
| 2023-01-30 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 494,975 |
| 2023-01-27 | $9.71 | $9.72 | $9.70 | $9.71 | $9.71 | 3,948,652 |
| 2023-01-26 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 1,645,829 |
| 2023-01-25 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 1,474,726 |
| 2023-01-24 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 518,663 |
| 2023-01-23 | $9.70 | $9.73 | $9.68 | $9.70 | $9.70 | 3,030,564 |
| 2023-01-20 | $9.69 | $9.70 | $9.68 | $9.68 | $9.68 | 947,227 |
| 2023-01-19 | $9.69 | $9.70 | $9.68 | $9.68 | $9.68 | 1,873,446 |
| 2023-01-18 | $9.69 | $9.71 | $9.68 | $9.69 | $9.69 | 5,238,978 |
| 2023-01-17 | $9.71 | $9.71 | $9.69 | $9.70 | $9.70 | 1,265,147 |
| 2023-01-13 | $9.69 | $9.71 | $9.69 | $9.70 | $9.70 | 3,051,271 |
| 2023-01-12 | $9.69 | $9.72 | $9.68 | $9.69 | $9.69 | 2,730,978 |
| 2023-01-11 | $9.69 | $9.70 | $9.67 | $9.69 | $9.69 | 9,907,154 |
| 2023-01-10 | $9.69 | $9.70 | $9.67 | $9.69 | $9.69 | 13,917,782 |
| 2023-01-09 | $9.70 | $9.72 | $9.67 | $9.69 | $9.69 | 47,085,604 |
| 2023-01-06 | $7.81 | $7.87 | $7.62 | $7.79 | $7.79 | 287,441 |
| 2023-01-05 | $7.85 | $7.99 | $7.70 | $7.72 | $7.72 | 245,501 |
| 2023-01-04 | $7.85 | $7.97 | $7.63 | $7.95 | $7.95 | 309,586 |
| 2023-01-03 | $8.01 | $8.06 | $7.55 | $7.75 | $7.75 | 258,660 |
| 2022-12-30 | $7.60 | $7.94 | $7.60 | $7.87 | $7.87 | 399,967 |
| 2022-12-29 | $7.62 | $7.73 | $7.51 | $7.70 | $7.70 | 256,385 |
| 2022-12-28 | $7.58 | $7.62 | $7.45 | $7.53 | $7.53 | 344,204 |
| 2022-12-27 | $7.70 | $7.82 | $7.54 | $7.59 | $7.59 | 246,826 |
| 2022-12-23 | $7.56 | $7.73 | $7.44 | $7.73 | $7.73 | 263,570 |
| 2022-12-22 | $7.65 | $7.71 | $7.44 | $7.56 | $7.56 | 320,469 |
| 2022-12-21 | $7.89 | $7.91 | $7.68 | $7.72 | $7.72 | 419,733 |
| 2022-12-20 | $7.83 | $7.91 | $7.65 | $7.82 | $7.82 | 394,899 |
| 2022-12-19 | $8.33 | $8.44 | $7.77 | $7.86 | $7.86 | 748,133 |
| 2022-12-16 | $7.97 | $8.38 | $7.96 | $8.35 | $8.35 | 1,196,390 |
| 2022-12-15 | $8.09 | $8.28 | $7.91 | $8.04 | $8.04 | 524,250 |
| 2022-12-14 | $8.35 | $8.43 | $8.17 | $8.27 | $8.27 | 372,829 |
| 2022-12-13 | $8.68 | $8.69 | $8.23 | $8.33 | $8.33 | 683,149 |
| 2022-12-12 | $8.17 | $8.33 | $8.12 | $8.31 | $8.31 | 684,913 |
| 2022-12-09 | $8.27 | $8.37 | $8.16 | $8.21 | $8.21 | 290,700 |
| 2022-12-08 | $8.57 | $8.66 | $8.14 | $8.33 | $8.33 | 709,821 |
| 2022-12-07 | $8.49 | $8.71 | $8.38 | $8.55 | $8.55 | 521,806 |
| 2022-12-06 | $8.77 | $8.83 | $8.47 | $8.51 | $8.51 | 223,054 |
| 2022-12-05 | $8.95 | $8.95 | $8.66 | $8.75 | $8.75 | 294,166 |
| 2022-12-02 | $8.95 | $9.26 | $8.95 | $9.03 | $9.03 | 386,827 |
| 2022-12-01 | $9.39 | $9.50 | $9.01 | $9.13 | $9.13 | 590,018 |
| 2022-11-30 | $8.80 | $9.41 | $8.72 | $9.31 | $9.31 | 1,015,245 |
| 2022-11-29 | $8.38 | $8.86 | $8.35 | $8.82 | $8.82 | 709,566 |
| 2022-11-28 | $8.14 | $8.45 | $7.89 | $8.36 | $8.36 | 543,076 |
| 2022-11-25 | $8.14 | $8.28 | $8.00 | $8.17 | $8.17 | 126,521 |
| 2022-11-23 | $7.93 | $8.26 | $7.92 | $8.13 | $8.13 | 305,953 |
| 2022-11-22 | $7.96 | $8.00 | $7.77 | $7.93 | $7.93 | 307,734 |
| 2022-11-21 | $7.76 | $7.99 | $7.73 | $7.95 | $7.95 | 390,905 |
| 2022-11-18 | $7.96 | $7.99 | $7.74 | $7.84 | $7.84 | 534,716 |
| 2022-11-17 | $8.11 | $8.31 | $7.57 | $7.75 | $7.75 | 619,722 |
| 2022-11-16 | $8.49 | $8.56 | $8.18 | $8.27 | $8.27 | 352,544 |
| 2022-11-15 | $8.57 | $8.73 | $8.28 | $8.56 | $8.56 | 625,499 |
| 2022-11-14 | $8.72 | $8.76 | $8.25 | $8.42 | $8.42 | 675,138 |
| 2022-11-11 | $8.81 | $8.91 | $8.52 | $8.84 | $8.84 | 799,920 |
| 2022-11-10 | $8.70 | $8.82 | $8.51 | $8.82 | $8.82 | 721,091 |
| 2022-11-09 | $8.58 | $8.62 | $8.18 | $8.28 | $8.28 | 359,213 |
| 2022-11-08 | $8.70 | $9.26 | $8.56 | $8.70 | $8.70 | 668,432 |
| 2022-11-07 | $8.40 | $8.91 | $8.23 | $8.71 | $8.71 | 1,076,072 |
| 2022-11-04 | $7.62 | $8.31 | $7.49 | $8.26 | $8.26 | 903,661 |
| 2022-11-03 | $7.63 | $7.74 | $7.44 | $7.52 | $7.52 | 490,457 |
| 2022-11-02 | $7.91 | $7.94 | $7.59 | $7.73 | $7.73 | 414,706 |
| 2022-11-01 | $8.10 | $8.21 | $7.79 | $7.89 | $7.89 | 399,937 |
| 2022-10-31 | $7.88 | $8.11 | $7.75 | $8.04 | $8.04 | 413,767 |
| 2022-10-28 | $7.96 | $8.18 | $7.84 | $7.90 | $7.90 | 441,008 |
| 2022-10-27 | $7.72 | $8.03 | $7.58 | $7.91 | $7.91 | 426,112 |
| 2022-10-26 | $7.46 | $7.75 | $7.39 | $7.68 | $7.68 | 373,245 |
| 2022-10-25 | $7.52 | $7.72 | $7.31 | $7.51 | $7.51 | 385,297 |
| 2022-10-24 | $7.57 | $7.71 | $7.31 | $7.49 | $7.49 | 673,035 |
| 2022-10-21 | $7.15 | $7.58 | $6.91 | $7.49 | $7.49 | 790,621 |
| 2022-10-20 | $6.70 | $7.17 | $6.65 | $7.11 | $7.11 | 1,075,572 |
| 2022-10-19 | $6.40 | $6.71 | $6.31 | $6.70 | $6.70 | 388,819 |
| 2022-10-18 | $6.47 | $6.60 | $6.42 | $6.50 | $6.50 | 407,164 |
| 2022-10-17 | $6.07 | $6.38 | $6.07 | $6.35 | $6.35 | 550,618 |
| 2022-10-14 | $6.00 | $6.06 | $5.84 | $5.95 | $5.95 | 373,085 |
| 2022-10-13 | $5.69 | $6.06 | $5.64 | $6.06 | $6.06 | 367,449 |
| 2022-10-12 | $5.68 | $5.95 | $5.60 | $5.84 | $5.84 | 325,199 |
| 2022-10-11 | $5.78 | $5.85 | $5.64 | $5.67 | $5.67 | 354,411 |
| 2022-10-10 | $5.90 | $5.90 | $5.78 | $5.84 | $5.84 | 207,296 |
| 2022-10-07 | $5.92 | $6.01 | $5.81 | $5.92 | $5.92 | 338,659 |
| 2022-10-06 | $6.14 | $6.33 | $6.03 | $6.04 | $6.04 | 357,344 |
| 2022-10-05 | $6.30 | $6.33 | $6.06 | $6.18 | $6.18 | 397,599 |
| 2022-10-04 | $6.25 | $6.37 | $6.10 | $6.24 | $6.24 | 579,734 |
| 2022-10-03 | $6.22 | $6.22 | $5.83 | $6.13 | $6.13 | 491,581 |
| 2022-09-30 | $6.05 | $6.42 | $6.03 | $6.11 | $6.11 | 573,215 |
| 2022-09-29 | $6.01 | $6.13 | $5.71 | $6.11 | $6.11 | 503,241 |
| 2022-09-28 | $5.74 | $6.17 | $5.74 | $6.14 | $6.14 | 462,757 |
| 2022-09-27 | $5.75 | $5.75 | $5.56 | $5.71 | $5.71 | 257,275 |
| 2022-09-26 | $5.57 | $5.75 | $5.42 | $5.46 | $5.46 | 461,137 |
| 2022-09-23 | $5.56 | $5.65 | $5.49 | $5.63 | $5.63 | 267,700 |
| 2022-09-22 | $5.96 | $5.96 | $5.60 | $5.68 | $5.68 | 223,621 |
| 2022-09-21 | $5.90 | $6.12 | $5.83 | $5.90 | $5.90 | 250,679 |
| 2022-09-20 | $5.93 | $5.97 | $5.81 | $5.90 | $5.90 | 277,195 |
| 2022-09-19 | $5.80 | $6.05 | $5.80 | $6.00 | $6.00 | 298,483 |
| 2022-09-16 | $6.41 | $6.41 | $5.71 | $5.95 | $5.95 | 607,670 |
| 2022-09-15 | $6.53 | $6.84 | $6.44 | $6.47 | $6.47 | 960,274 |
| 2022-09-14 | $6.52 | $6.70 | $6.47 | $6.60 | $6.60 | 682,002 |
| 2022-09-13 | $6.63 | $6.77 | $6.31 | $6.51 | $6.51 | 385,951 |
| 2022-09-12 | $6.61 | $6.90 | $6.61 | $6.89 | $6.89 | 449,915 |
| 2022-09-09 | $6.31 | $6.63 | $6.31 | $6.61 | $6.61 | 244,159 |
| 2022-09-08 | $6.16 | $6.28 | $6.05 | $6.23 | $6.23 | 169,246 |
| 2022-09-07 | $6.15 | $6.28 | $5.70 | $6.27 | $6.27 | 217,383 |
| 2022-09-06 | $6.30 | $6.39 | $6.06 | $6.11 | $6.11 | 238,723 |
| 2022-09-02 | $6.29 | $6.36 | $6.14 | $6.32 | $6.32 | 291,712 |
| 2022-09-01 | $6.19 | $6.26 | $6.08 | $6.18 | $6.18 | 363,781 |
| 2022-08-31 | $6.47 | $6.89 | $6.23 | $6.27 | $6.27 | 882,913 |
| 2022-08-30 | $6.54 | $6.68 | $6.39 | $6.43 | $6.43 | 253,872 |
| 2022-08-29 | $6.47 | $6.69 | $6.40 | $6.50 | $6.50 | 286,525 |
| 2022-08-26 | $6.84 | $6.99 | $6.54 | $6.59 | $6.59 | 609,246 |
| 2022-08-25 | $6.68 | $6.91 | $6.61 | $6.88 | $6.88 | 300,444 |
| 2022-08-24 | $6.52 | $6.71 | $6.52 | $6.59 | $6.59 | 484,470 |
| 2022-08-23 | $6.83 | $7.00 | $6.53 | $6.54 | $6.54 | 273,474 |
| 2022-08-22 | $6.94 | $7.16 | $6.67 | $6.86 | $6.86 | 695,464 |
| 2022-08-19 | $7.10 | $7.12 | $6.86 | $6.88 | $6.88 | 241,778 |
| 2022-08-18 | $6.98 | $7.24 | $6.81 | $7.21 | $7.21 | 216,058 |
| 2022-08-17 | $7.16 | $7.18 | $7.02 | $7.04 | $7.04 | 188,486 |
| 2022-08-16 | $7.25 | $7.34 | $7.21 | $7.26 | $7.26 | 252,078 |
| 2022-08-15 | $7.18 | $7.34 | $7.18 | $7.27 | $7.27 | 327,682 |
| 2022-08-12 | $7.30 | $7.66 | $7.15 | $7.23 | $7.23 | 404,242 |
| 2022-08-11 | $7.25 | $7.27 | $7.11 | $7.20 | $7.20 | 316,947 |
| 2022-08-10 | $7.24 | $7.28 | $7.02 | $7.17 | $7.17 | 329,290 |
| 2022-08-09 | $7.17 | $7.30 | $7.03 | $7.16 | $7.16 | 542,334 |
| 2022-08-08 | $7.19 | $7.68 | $7.11 | $7.25 | $7.25 | 664,382 |
| 2022-08-05 | $6.87 | $7.03 | $6.29 | $6.83 | $6.83 | 620,965 |
| 2022-08-04 | $7.10 | $7.16 | $6.91 | $6.94 | $6.94 | 532,998 |
| 2022-08-03 | $7.03 | $7.12 | $6.96 | $7.04 | $7.04 | 611,604 |
| 2022-08-02 | $6.80 | $7.06 | $6.80 | $6.90 | $6.90 | 503,098 |
| 2022-08-01 | $7.00 | $7.04 | $6.82 | $6.90 | $6.90 | 872,650 |
| 2022-07-29 | $6.79 | $7.00 | $6.76 | $6.99 | $6.99 | 428,445 |
| 2022-07-28 | $6.89 | $6.95 | $6.70 | $6.85 | $6.85 | 367,158 |
| 2022-07-27 | $6.70 | $6.94 | $6.61 | $6.87 | $6.87 | 456,221 |
| 2022-07-26 | $6.86 | $6.89 | $6.34 | $6.60 | $6.60 | 390,715 |
| 2022-07-25 | $6.89 | $7.07 | $6.78 | $6.95 | $6.95 | 397,252 |
| 2022-07-22 | $6.82 | $6.93 | $6.50 | $6.82 | $6.82 | 338,619 |
| 2022-07-21 | $6.70 | $6.92 | $6.69 | $6.83 | $6.83 | 429,917 |
| 2022-07-20 | $6.64 | $6.84 | $6.64 | $6.79 | $6.79 | 450,918 |
| 2022-07-19 | $6.68 | $6.76 | $6.51 | $6.60 | $6.60 | 359,566 |
| 2022-07-18 | $6.70 | $6.74 | $6.45 | $6.53 | $6.53 | 227,596 |
| 2022-07-15 | $6.45 | $6.73 | $6.34 | $6.62 | $6.62 | 486,918 |
| 2022-07-14 | $6.28 | $6.32 | $6.08 | $6.30 | $6.30 | 361,467 |
| 2022-07-13 | $6.27 | $6.44 | $6.03 | $6.27 | $6.27 | 277,606 |
| 2022-07-12 | $6.50 | $6.64 | $6.33 | $6.45 | $6.45 | 303,335 |
| 2022-07-11 | $6.54 | $6.54 | $6.33 | $6.45 | $6.45 | 797,838 |
| 2022-07-08 | $6.57 | $6.71 | $6.50 | $6.64 | $6.64 | 479,373 |
| 2022-07-07 | $6.71 | $6.85 | $6.55 | $6.68 | $6.68 | 366,923 |
| 2022-07-06 | $6.70 | $6.88 | $6.49 | $6.64 | $6.64 | 314,782 |
| 2022-07-05 | $6.36 | $6.68 | $6.36 | $6.65 | $6.65 | 461,205 |
| 2022-07-01 | $6.51 | $6.69 | $6.41 | $6.59 | $6.59 | 472,750 |
| 2022-06-30 | $6.37 | $6.58 | $6.26 | $6.57 | $6.57 | 460,291 |
| 2022-06-29 | $6.53 | $6.53 | $6.29 | $6.41 | $6.41 | 510,937 |
| 2022-06-28 | $6.56 | $6.72 | $6.43 | $6.51 | $6.51 | 692,158 |
| 2022-06-27 | $6.75 | $6.76 | $6.49 | $6.56 | $6.56 | 1,036,594 |
| 2022-06-24 | $6.93 | $6.95 | $6.67 | $6.74 | $6.74 | 2,295,587 |
| 2022-06-23 | $6.54 | $6.79 | $6.39 | $6.77 | $6.77 | 1,159,489 |
| 2022-06-22 | $5.90 | $6.67 | $5.86 | $6.55 | $6.55 | 2,042,375 |
| 2022-06-21 | $5.82 | $6.73 | $5.82 | $6.03 | $6.03 | 2,641,139 |
| 2022-06-17 | $5.26 | $5.60 | $5.12 | $5.37 | $5.37 | 1,048,843 |
| 2022-06-16 | $5.34 | $5.34 | $5.12 | $5.25 | $5.25 | 599,628 |
| 2022-06-15 | $5.56 | $5.97 | $5.36 | $5.49 | $5.49 | 552,113 |
| 2022-06-14 | $5.46 | $5.56 | $5.36 | $5.47 | $5.47 | 428,415 |
| 2022-06-13 | $5.35 | $5.54 | $5.33 | $5.39 | $5.39 | 394,459 |
| 2022-06-10 | $5.67 | $5.79 | $5.52 | $5.59 | $5.59 | 382,474 |
| 2022-06-09 | $6.01 | $6.09 | $5.74 | $5.80 | $5.80 | 813,766 |
| 2022-06-08 | $6.17 | $6.23 | $6.05 | $6.10 | $6.10 | 574,420 |
| 2022-06-07 | $6.00 | $6.28 | $5.95 | $6.26 | $6.26 | 733,719 |
| 2022-06-06 | $5.98 | $6.18 | $5.86 | $6.06 | $6.06 | 863,621 |
| 2022-06-03 | $6.05 | $6.05 | $5.85 | $5.90 | $5.90 | 281,898 |
| 2022-06-02 | $6.05 | $6.15 | $6.00 | $6.10 | $6.10 | 439,096 |
| 2022-06-01 | $5.90 | $6.04 | $5.82 | $5.99 | $5.99 | 397,595 |
| 2022-05-31 | $6.06 | $6.09 | $5.78 | $5.89 | $5.89 | 674,259 |
| 2022-05-27 | $5.93 | $6.22 | $5.88 | $6.12 | $6.12 | 626,870 |
| 2022-05-26 | $5.80 | $6.03 | $5.80 | $5.86 | $5.86 | 640,407 |
| 2022-05-25 | $5.69 | $5.78 | $5.53 | $5.73 | $5.73 | 478,640 |
| 2022-05-24 | $5.86 | $5.90 | $5.64 | $5.70 | $5.70 | 480,010 |
| 2022-05-23 | $6.03 | $6.11 | $5.76 | $6.00 | $6.00 | 437,292 |
| 2022-05-20 | $5.81 | $5.99 | $5.65 | $5.97 | $5.97 | 628,107 |
| 2022-05-19 | $5.43 | $5.85 | $5.43 | $5.66 | $5.66 | 499,132 |
| 2022-05-18 | $5.54 | $5.76 | $5.49 | $5.52 | $5.52 | 500,821 |
| 2022-05-17 | $5.42 | $5.72 | $5.34 | $5.70 | $5.70 | 422,201 |
| 2022-05-16 | $5.26 | $5.49 | $5.19 | $5.22 | $5.22 | 646,777 |
| 2022-05-13 | $5.07 | $5.46 | $5.07 | $5.34 | $5.34 | 695,219 |
| 2022-05-12 | $4.61 | $5.01 | $4.57 | $4.94 | $4.94 | 685,548 |
| 2022-05-11 | $5.19 | $5.21 | $4.51 | $4.64 | $4.64 | 668,487 |
| 2022-05-10 | $4.96 | $5.13 | $4.59 | $4.74 | $4.74 | 699,061 |
| 2022-05-09 | $4.87 | $4.99 | $4.75 | $4.79 | $4.79 | 611,642 |
| 2022-05-06 | $5.10 | $5.15 | $4.91 | $5.02 | $5.02 | 555,981 |
| 2022-05-05 | $5.54 | $5.54 | $5.09 | $5.17 | $5.17 | 425,377 |
| 2022-05-04 | $5.24 | $5.65 | $5.16 | $5.64 | $5.64 | 555,747 |
| 2022-05-03 | $5.34 | $5.43 | $5.19 | $5.24 | $5.24 | 492,277 |
| 2022-05-02 | $5.12 | $5.34 | $4.96 | $5.34 | $5.34 | 1,012,361 |
| 2022-04-29 | $5.35 | $5.49 | $5.09 | $5.09 | $5.09 | 948,617 |
| 2022-04-28 | $5.48 | $5.51 | $5.33 | $5.43 | $5.43 | 1,223,081 |
| 2022-04-27 | $5.34 | $5.61 | $5.34 | $5.40 | $5.40 | 550,266 |
| 2022-04-26 | $5.34 | $5.42 | $5.28 | $5.34 | $5.34 | 509,219 |
| 2022-04-25 | $5.45 | $5.49 | $5.13 | $5.42 | $5.42 | 533,271 |
| 2022-04-22 | $5.31 | $5.56 | $5.12 | $5.48 | $5.48 | 1,863,099 |
| 2022-04-21 | $5.43 | $5.52 | $5.19 | $5.32 | $5.32 | 536,042 |
| 2022-04-20 | $5.48 | $5.48 | $5.25 | $5.34 | $5.34 | 667,941 |
| 2022-04-19 | $5.21 | $5.47 | $5.18 | $5.41 | $5.41 | 856,071 |
| 2022-04-18 | $5.28 | $5.32 | $5.12 | $5.24 | $5.24 | 449,536 |
| 2022-04-14 | $5.30 | $5.33 | $5.20 | $5.28 | $5.28 | 391,998 |
| 2022-04-13 | $5.20 | $5.34 | $5.13 | $5.28 | $5.28 | 298,373 |
| 2022-04-12 | $5.36 | $5.45 | $5.20 | $5.22 | $5.22 | 455,755 |
| 2022-04-11 | $5.25 | $5.38 | $5.15 | $5.25 | $5.25 | 315,185 |
| 2022-04-08 | $5.38 | $5.50 | $5.25 | $5.28 | $5.28 | 548,959 |
| 2022-04-07 | $5.48 | $5.57 | $5.28 | $5.39 | $5.39 | 885,869 |
| 2022-04-06 | $5.60 | $5.70 | $5.28 | $5.48 | $5.48 | 1,039,913 |
| 2022-04-05 | $5.93 | $5.93 | $5.61 | $5.67 | $5.67 | 754,923 |
| 2022-04-04 | $5.93 | $6.05 | $5.79 | $5.93 | $5.93 | 855,281 |
| 2022-04-01 | $5.93 | $5.97 | $5.82 | $5.88 | $5.88 | 698,336 |
| 2022-03-31 | $5.83 | $5.92 | $5.58 | $5.86 | $5.86 | 1,084,666 |
| 2022-03-30 | $5.90 | $5.95 | $5.72 | $5.75 | $5.75 | 463,322 |
| 2022-03-29 | $5.98 | $6.02 | $5.87 | $5.95 | $5.95 | 736,483 |
| 2022-03-28 | $5.79 | $5.97 | $5.73 | $5.87 | $5.87 | 895,383 |
| 2022-03-25 | $5.96 | $6.01 | $5.73 | $5.84 | $5.84 | 694,268 |
| 2022-03-24 | $5.78 | $6.09 | $5.69 | $5.96 | $5.96 | 2,146,760 |
| 2022-03-23 | $5.76 | $5.91 | $5.64 | $5.75 | $5.75 | 986,302 |
| 2022-03-22 | $5.93 | $6.19 | $5.75 | $5.83 | $5.83 | 1,826,077 |
| 2022-03-21 | $5.90 | $6.02 | $5.76 | $5.88 | $5.88 | 1,278,413 |
| 2022-03-18 | $5.87 | $6.06 | $5.86 | $6.01 | $6.01 | 1,830,646 |
| 2022-03-17 | $5.58 | $5.97 | $5.57 | $5.87 | $5.87 | 944,497 |
| 2022-03-16 | $5.30 | $5.70 | $5.25 | $5.66 | $5.66 | 927,239 |
| 2022-03-15 | $4.94 | $5.13 | $4.85 | $5.12 | $5.12 | 711,873 |
| 2022-03-14 | $5.28 | $5.35 | $4.86 | $4.89 | $4.89 | 710,296 |
| 2022-03-11 | $5.51 | $5.51 | $5.15 | $5.16 | $5.16 | 441,052 |
| 2022-03-10 | $5.26 | $5.44 | $5.22 | $5.41 | $5.41 | 469,623 |
| 2022-03-09 | $5.20 | $5.61 | $5.04 | $5.44 | $5.44 | 850,716 |
| 2022-03-08 | $5.09 | $5.20 | $4.83 | $5.04 | $5.04 | 914,913 |
| 2022-03-07 | $5.51 | $5.53 | $5.01 | $5.02 | $5.02 | 1,177,751 |
| 2022-03-04 | $5.35 | $5.49 | $4.94 | $5.45 | $5.45 | 1,441,200 |
| 2022-03-03 | $5.60 | $5.61 | $5.26 | $5.30 | $5.30 | 765,253 |
| 2022-03-02 | $5.24 | $5.67 | $5.14 | $5.60 | $5.60 | 1,164,464 |
| 2022-03-01 | $6.07 | $6.07 | $4.84 | $5.19 | $5.19 | 2,701,584 |
| 2022-02-28 | $6.22 | $6.49 | $6.22 | $6.45 | $6.45 | 740,963 |
| 2022-02-25 | $6.24 | $6.37 | $6.03 | $6.35 | $6.35 | 463,267 |
| 2022-02-24 | $5.58 | $6.18 | $5.54 | $6.16 | $6.16 | 1,007,943 |
| 2022-02-23 | $6.16 | $6.31 | $5.79 | $5.85 | $5.85 | 633,745 |
| 2022-02-22 | $6.02 | $6.28 | $6.02 | $6.08 | $6.08 | 418,408 |
| 2022-02-18 | $6.19 | $6.35 | $6.04 | $6.05 | $6.05 | 417,221 |
| 2022-02-17 | $6.59 | $6.66 | $6.19 | $6.25 | $6.25 | 842,002 |
| 2022-02-16 | $6.76 | $6.78 | $6.55 | $6.74 | $6.74 | 381,499 |
| 2022-02-15 | $6.46 | $6.70 | $6.39 | $6.69 | $6.69 | 548,118 |
| 2022-02-14 | $6.54 | $6.57 | $6.30 | $6.30 | $6.30 | 482,408 |
| 2022-02-11 | $6.41 | $6.83 | $6.30 | $6.47 | $6.47 | 1,456,327 |
| 2022-02-10 | $6.30 | $6.67 | $6.03 | $6.37 | $6.37 | 1,884,164 |
| 2022-02-09 | $6.53 | $6.55 | $6.35 | $6.44 | $6.44 | 906,050 |
| 2022-02-08 | $6.42 | $6.50 | $6.35 | $6.42 | $6.42 | 441,230 |
| 2022-02-07 | $6.40 | $6.57 | $6.19 | $6.41 | $6.41 | 1,065,569 |
| 2022-02-04 | $6.79 | $6.79 | $6.14 | $6.39 | $6.39 | 784,938 |
| 2022-02-03 | $6.77 | $6.77 | $6.26 | $6.32 | $6.32 | 1,485,013 |
| 2022-02-02 | $6.74 | $6.86 | $6.54 | $6.75 | $6.75 | 1,120,997 |
| 2022-02-01 | $6.55 | $6.81 | $6.43 | $6.79 | $6.79 | 938,582 |
| 2022-01-31 | $5.94 | $6.57 | $5.54 | $6.55 | $6.55 | 866,420 |
| 2022-01-28 | $5.75 | $6.01 | $5.62 | $6.00 | $6.00 | 474,470 |
| 2022-01-27 | $5.93 | $6.11 | $5.60 | $5.70 | $5.70 | 464,038 |
| 2022-01-26 | $6.20 | $6.35 | $5.85 | $5.91 | $5.91 | 537,148 |
| 2022-01-25 | $6.05 | $6.21 | $5.80 | $6.05 | $6.05 | 970,480 |
| 2022-01-24 | $5.60 | $6.10 | $5.59 | $6.03 | $6.03 | 854,802 |
| 2022-01-21 | $5.96 | $6.15 | $5.76 | $5.80 | $5.80 | 854,174 |
| 2022-01-20 | $5.98 | $6.45 | $5.94 | $6.09 | $6.09 | 1,477,878 |
| 2022-01-19 | $5.92 | $6.06 | $5.78 | $5.89 | $5.89 | 1,088,652 |
| 2022-01-18 | $6.11 | $6.12 | $5.81 | $5.87 | $5.87 | 638,775 |
| 2022-01-14 | $6.16 | $6.34 | $6.01 | $6.19 | $6.19 | 956,145 |
| 2022-01-13 | $6.44 | $6.57 | $6.21 | $6.28 | $6.28 | 1,114,022 |
| 2022-01-12 | $6.49 | $6.72 | $6.27 | $6.38 | $6.38 | 1,088,636 |
| 2022-01-11 | $6.22 | $6.49 | $6.05 | $6.38 | $6.38 | 1,496,587 |
| 2022-01-10 | $6.45 | $6.45 | $6.09 | $6.18 | $6.18 | 933,957 |
| 2022-01-07 | $6.65 | $6.78 | $6.56 | $6.57 | $6.57 | 546,250 |
| 2022-01-06 | $6.67 | $6.80 | $6.54 | $6.66 | $6.66 | 465,149 |
| 2022-01-05 | $7.04 | $7.07 | $6.59 | $6.65 | $6.65 | 777,629 |
| 2022-01-04 | $6.99 | $7.15 | $6.81 | $7.05 | $7.05 | 607,329 |
| 2022-01-03 | $6.48 | $7.00 | $6.41 | $6.98 | $6.98 | 719,551 |
| 2021-12-31 | $6.25 | $6.38 | $6.25 | $6.34 | $6.34 | 1,028,580 |
| 2021-12-30 | $6.55 | $6.65 | $6.28 | $6.30 | $6.30 | 1,843,590 |
| 2021-12-29 | $6.56 | $6.86 | $6.53 | $6.57 | $6.57 | 589,019 |
| 2021-12-28 | $6.69 | $6.79 | $6.57 | $6.60 | $6.60 | 396,713 |
| 2021-12-27 | $6.81 | $6.83 | $6.67 | $6.71 | $6.71 | 397,358 |
| 2021-12-23 | $6.67 | $6.85 | $6.57 | $6.81 | $6.81 | 481,722 |
| 2021-12-22 | $6.51 | $6.77 | $6.51 | $6.74 | $6.74 | 461,783 |
| 2021-12-21 | $6.18 | $6.61 | $6.18 | $6.54 | $6.54 | 773,864 |
| 2021-12-20 | $6.46 | $6.46 | $6.08 | $6.15 | $6.15 | 1,401,737 |
| 2021-12-17 | $6.44 | $6.72 | $6.06 | $6.63 | $6.63 | 2,273,742 |
| 2021-12-16 | $6.72 | $6.99 | $6.52 | $6.56 | $6.56 | 1,068,360 |
| 2021-12-15 | $6.61 | $6.72 | $6.33 | $6.70 | $6.70 | 1,101,443 |
| 2021-12-14 | $6.32 | $6.62 | $6.32 | $6.61 | $6.61 | 1,707,103 |
| 2021-12-13 | $6.42 | $6.54 | $6.28 | $6.41 | $6.41 | 718,562 |
| 2021-12-10 | $6.62 | $6.98 | $6.50 | $6.59 | $6.59 | 819,972 |
| 2021-12-09 | $6.71 | $6.90 | $6.61 | $6.84 | $6.84 | 1,483,528 |
| 2021-12-08 | $6.65 | $6.90 | $6.45 | $6.79 | $6.79 | 1,450,872 |
| 2021-12-07 | $6.62 | $6.80 | $6.50 | $6.61 | $6.61 | 1,671,308 |
| 2021-12-06 | $6.07 | $6.48 | $5.83 | $6.39 | $6.39 | 1,112,822 |
| 2021-12-03 | $6.43 | $6.46 | $5.90 | $6.04 | $6.04 | 837,478 |
| 2021-12-02 | $6.26 | $6.48 | $6.04 | $6.44 | $6.44 | 1,642,531 |
| 2021-12-01 | $6.59 | $6.63 | $6.13 | $6.16 | $6.16 | 883,203 |
| 2021-11-30 | $6.56 | $6.72 | $6.17 | $6.44 | $6.44 | 1,531,225 |
| 2021-11-29 | $6.78 | $6.93 | $6.32 | $6.63 | $6.63 | 1,581,928 |
| 2021-11-26 | $6.95 | $7.04 | $6.56 | $6.65 | $6.65 | 852,312 |
| 2021-11-24 | $6.91 | $7.12 | $6.78 | $6.99 | $6.99 | 3,570,926 |
| 2021-11-23 | $7.24 | $7.48 | $6.82 | $7.01 | $7.01 | 1,610,086 |
| 2021-11-22 | $7.26 | $7.40 | $6.77 | $7.21 | $7.21 | 1,757,563 |
| 2021-11-19 | $7.78 | $7.93 | $7.17 | $7.21 | $7.21 | 1,688,407 |
| 2021-11-18 | $7.89 | $7.89 | $7.55 | $7.63 | $7.63 | 957,329 |
| 2021-11-17 | $8.28 | $8.37 | $7.75 | $7.87 | $7.87 | 951,355 |
| 2021-11-16 | $8.59 | $8.59 | $8.23 | $8.33 | $8.33 | 731,634 |
| 2021-11-15 | $8.40 | $8.76 | $8.40 | $8.56 | $8.56 | 718,847 |
| 2021-11-12 | $8.29 | $8.53 | $8.07 | $8.51 | $8.51 | 1,644,417 |
| 2021-11-11 | $8.61 | $8.67 | $8.18 | $8.21 | $8.21 | 736,860 |
| 2021-11-10 | $8.88 | $9.08 | $8.34 | $8.48 | $8.48 | 983,221 |
| 2021-11-09 | $8.54 | $9.22 | $8.47 | $8.96 | $8.96 | 1,636,279 |
| 2021-11-08 | $8.28 | $8.70 | $7.83 | $8.55 | $8.55 | 2,657,342 |
| 2021-11-05 | $9.10 | $9.10 | $7.83 | $8.41 | $8.41 | 5,324,515 |
| 2021-11-04 | $9.45 | $9.78 | $9.38 | $9.53 | $9.53 | 1,249,757 |
| 2021-11-03 | $9.12 | $9.49 | $9.01 | $9.46 | $9.46 | 501,623 |
| 2021-11-02 | $9.65 | $9.74 | $9.04 | $9.10 | $9.10 | 525,761 |
| 2021-11-01 | $9.23 | $9.55 | $9.08 | $9.48 | $9.48 | 476,174 |
| 2021-10-29 | $9.28 | $9.37 | $9.08 | $9.11 | $9.11 | 425,010 |
| 2021-10-28 | $9.33 | $9.45 | $9.03 | $9.31 | $9.31 | 812,121 |
| 2021-10-27 | $9.72 | $9.72 | $9.04 | $9.21 | $9.21 | 715,849 |
| 2021-10-26 | $9.81 | $9.87 | $9.53 | $9.55 | $9.55 | 431,519 |
| 2021-10-25 | $9.69 | $9.85 | $9.66 | $9.72 | $9.72 | 921,183 |
| 2021-10-22 | $9.74 | $9.83 | $9.59 | $9.61 | $9.61 | 374,454 |
| 2021-10-21 | $9.94 | $9.97 | $9.74 | $9.83 | $9.83 | 365,114 |
| 2021-10-20 | $10.18 | $10.27 | $9.82 | $9.95 | $9.95 | 454,428 |
| 2021-10-19 | $10.45 | $10.48 | $10.08 | $10.15 | $10.15 | 723,558 |
| 2021-10-18 | $10.41 | $10.50 | $10.15 | $10.40 | $10.40 | 716,063 |
| 2021-10-15 | $10.14 | $10.52 | $10.12 | $10.43 | $10.43 | 521,716 |
| 2021-10-14 | $9.85 | $10.25 | $9.85 | $10.13 | $10.13 | 818,852 |
| 2021-10-13 | $9.44 | $9.75 | $9.41 | $9.71 | $9.71 | 445,514 |
| 2021-10-12 | $9.16 | $9.43 | $9.05 | $9.43 | $9.43 | 465,680 |
| 2021-10-11 | $9.66 | $9.68 | $9.08 | $9.08 | $9.08 | 752,470 |
| 2021-10-08 | $10.31 | $10.31 | $9.66 | $9.70 | $9.70 | 830,388 |
| 2021-10-07 | $10.29 | $10.48 | $10.17 | $10.26 | $10.26 | 442,096 |
| 2021-10-06 | $10.23 | $10.29 | $10.03 | $10.17 | $10.17 | 573,180 |
| 2021-10-05 | $10.09 | $10.39 | $10.02 | $10.30 | $10.30 | 724,127 |
| 2021-10-04 | $11.00 | $11.00 | $10.08 | $10.08 | $10.08 | 902,946 |
| 2021-10-01 | $10.87 | $11.08 | $10.80 | $10.99 | $10.99 | 734,559 |
| 2021-09-30 | $10.80 | $10.96 | $10.68 | $10.87 | $10.87 | 883,184 |
| 2021-09-29 | $10.84 | $10.91 | $10.58 | $10.70 | $10.70 | 1,076,246 |
| 2021-09-28 | $10.77 | $10.95 | $10.68 | $10.80 | $10.80 | 534,106 |
| 2021-09-27 | $10.53 | $11.00 | $10.45 | $10.91 | $10.91 | 738,053 |
| 2021-09-24 | $10.32 | $10.63 | $10.12 | $10.59 | $10.59 | 1,105,518 |
| 2021-09-23 | $10.22 | $10.48 | $10.16 | $10.39 | $10.39 | 948,415 |
| 2021-09-22 | $10.13 | $10.35 | $10.03 | $10.16 | $10.16 | 426,034 |
| 2021-09-21 | $10.07 | $10.16 | $9.76 | $10.12 | $10.12 | 921,108 |
| 2021-09-20 | $10.57 | $10.74 | $9.87 | $9.99 | $9.99 | 1,440,631 |
| 2021-09-17 | $11.24 | $11.33 | $10.99 | $10.99 | $10.99 | 1,923,080 |
| 2021-09-16 | $10.91 | $11.29 | $10.91 | $11.25 | $11.25 | 827,752 |
| 2021-09-15 | $10.96 | $11.00 | $10.74 | $10.94 | $10.94 | 678,755 |
| 2021-09-14 | $11.01 | $11.08 | $10.77 | $10.95 | $10.95 | 829,209 |
| 2021-09-13 | $10.85 | $11.24 | $10.79 | $10.97 | $10.97 | 1,341,287 |
| 2021-09-10 | $11.26 | $11.26 | $10.82 | $10.93 | $10.93 | 1,506,720 |
| 2021-09-09 | $11.24 | $11.51 | $11.00 | $11.22 | $11.22 | 1,565,035 |
| 2021-09-08 | $10.83 | $11.48 | $10.80 | $11.18 | $11.18 | 1,981,606 |
| 2021-09-07 | $10.54 | $11.44 | $10.50 | $10.90 | $10.90 | 2,005,140 |
| 2021-09-03 | $10.00 | $10.61 | $9.95 | $10.39 | $10.39 | 1,703,967 |
| 2021-09-02 | $10.04 | $10.07 | $9.87 | $10.00 | $10.00 | 836,093 |
| 2021-09-01 | $9.75 | $10.05 | $9.50 | $10.02 | $10.02 | 1,655,557 |
| 2021-08-31 | $9.89 | $9.90 | $9.54 | $9.65 | $9.65 | 1,038,412 |
| 2021-08-30 | $10.53 | $10.89 | $9.81 | $9.89 | $9.89 | 1,663,453 |
| 2021-08-27 | $9.44 | $10.46 | $9.40 | $10.15 | $10.15 | 3,501,659 |
| 2021-08-26 | $9.52 | $9.59 | $9.29 | $9.37 | $9.37 | 859,118 |
| 2021-08-25 | $9.89 | $9.89 | $9.28 | $9.57 | $9.57 | 1,426,475 |
| 2021-08-24 | $9.95 | $10.07 | $9.85 | $9.89 | $9.89 | 1,288,316 |
| 2021-08-23 | $10.02 | $10.09 | $9.79 | $9.98 | $9.98 | 670,252 |
| 2021-08-20 | $10.00 | $10.09 | $9.96 | $10.03 | $10.03 | 924,433 |
| 2021-08-19 | $9.82 | $10.05 | $9.75 | $10.05 | $10.05 | 800,255 |
| 2021-08-18 | $9.97 | $10.17 | $9.66 | $9.93 | $9.93 | 923,932 |
| 2021-08-17 | $10.14 | $10.19 | $9.79 | $9.99 | $9.99 | 1,193,732 |
| 2021-08-16 | $10.15 | $10.96 | $10.15 | $10.22 | $10.22 | 1,438,338 |
| 2021-08-13 | $10.10 | $10.44 | $10.10 | $10.21 | $10.21 | 1,452,833 |
| 2021-08-12 | $10.07 | $10.14 | $9.97 | $9.98 | $9.98 | 497,465 |
| 2021-08-11 | $10.15 | $10.18 | $9.92 | $10.11 | $10.11 | 588,952 |
| 2021-08-10 | $10.60 | $10.67 | $10.09 | $10.14 | $10.14 | 625,806 |
| 2021-08-09 | $10.53 | $10.76 | $10.32 | $10.59 | $10.59 | 1,448,682 |
| 2021-08-06 | $10.85 | $11.30 | $10.43 | $10.52 | $10.52 | 2,013,338 |
| 2021-08-05 | $10.87 | $11.14 | $10.57 | $10.63 | $10.63 | 1,477,283 |
| 2021-08-04 | $10.92 | $11.16 | $10.85 | $10.87 | $10.87 | 460,435 |
| 2021-08-03 | $11.63 | $11.71 | $10.76 | $11.00 | $11.00 | 1,076,612 |
| 2021-08-02 | $11.58 | $11.75 | $11.45 | $11.52 | $11.52 | 802,000 |
| 2021-07-30 | $11.58 | $11.82 | $11.42 | $11.49 | $11.49 | 593,374 |
| 2021-07-29 | $11.61 | $11.88 | $11.61 | $11.65 | $11.65 | 398,151 |
| 2021-07-28 | $11.50 | $11.68 | $11.50 | $11.60 | $11.60 | 354,139 |
| 2021-07-27 | $11.52 | $11.64 | $11.43 | $11.53 | $11.53 | 463,199 |
| 2021-07-26 | $11.90 | $11.95 | $11.51 | $11.53 | $11.53 | 518,902 |
| 2021-07-23 | $11.68 | $11.99 | $11.65 | $11.90 | $11.90 | 836,305 |
| 2021-07-22 | $11.70 | $11.86 | $11.62 | $11.70 | $11.70 | 537,899 |
| 2021-07-21 | $11.47 | $11.82 | $11.46 | $11.68 | $11.68 | 1,087,535 |
| 2021-07-20 | $11.14 | $11.53 | $11.00 | $11.43 | $11.43 | 1,277,959 |
| 2021-07-19 | $10.87 | $11.16 | $10.82 | $11.08 | $11.08 | 662,537 |
| 2021-07-16 | $11.22 | $11.39 | $10.94 | $11.05 | $11.05 | 541,769 |
| 2021-07-15 | $11.32 | $11.39 | $11.11 | $11.12 | $11.12 | 589,389 |
| 2021-07-14 | $11.51 | $11.69 | $11.29 | $11.39 | $11.39 | 1,213,090 |
| 2021-07-13 | $11.85 | $11.87 | $11.33 | $11.40 | $11.40 | 945,478 |
| 2021-07-12 | $11.80 | $11.86 | $11.61 | $11.85 | $11.85 | 1,922,221 |
| 2021-07-09 | $11.45 | $11.84 | $11.39 | $11.83 | $11.83 | 958,006 |
| 2021-07-08 | $11.38 | $11.55 | $11.23 | $11.40 | $11.40 | 871,397 |
| 2021-07-07 | $11.37 | $11.60 | $11.31 | $11.55 | $11.55 | 1,242,987 |
| 2021-07-06 | $11.54 | $11.57 | $11.20 | $11.36 | $11.36 | 867,159 |
| 2021-07-02 | $11.49 | $11.55 | $11.33 | $11.50 | $11.50 | 871,043 |
| 2021-07-01 | $11.02 | $11.51 | $11.01 | $11.47 | $11.47 | 1,871,278 |
| 2021-06-30 | $10.76 | $11.13 | $10.64 | $11.02 | $11.02 | 1,201,718 |
| 2021-06-29 | $11.13 | $11.13 | $10.75 | $10.81 | $10.81 | 1,133,077 |
| 2021-06-28 | $10.60 | $11.14 | $10.46 | $11.11 | $11.11 | 1,598,320 |
| 2021-06-25 | $10.84 | $10.99 | $10.35 | $10.41 | $10.41 | 11,580,073 |
| 2021-06-24 | $11.08 | $11.08 | $10.85 | $10.86 | $10.86 | 1,535,521 |
| 2021-06-23 | $10.90 | $10.91 | $10.53 | $10.76 | $10.76 | 1,162,629 |
| 2021-06-22 | $10.90 | $10.96 | $10.68 | $10.89 | $10.89 | 964,970 |
| 2021-06-21 | $10.84 | $11.20 | $10.76 | $10.97 | $10.97 | 1,279,879 |
| 2021-06-18 | $10.99 | $11.18 | $10.79 | $10.86 | $10.86 | 1,673,899 |
| 2021-06-17 | $10.86 | $11.38 | $10.85 | $10.96 | $10.96 | 1,421,651 |
| 2021-06-16 | $10.98 | $11.00 | $10.62 | $10.86 | $10.86 | 948,886 |
| 2021-06-15 | $10.67 | $10.95 | $10.65 | $10.92 | $10.92 | 1,149,155 |
| 2021-06-14 | $10.57 | $10.83 | $10.57 | $10.65 | $10.65 | 827,008 |
| 2021-06-11 | $10.67 | $10.82 | $10.56 | $10.60 | $10.60 | 1,080,385 |
| 2021-06-10 | $10.68 | $10.83 | $10.52 | $10.65 | $10.65 | 888,965 |
| 2021-06-09 | $10.84 | $10.90 | $10.64 | $10.66 | $10.66 | 1,005,945 |
| 2021-06-08 | $10.63 | $10.82 | $10.60 | $10.75 | $10.75 | 1,072,576 |
| 2021-06-07 | $10.51 | $10.78 | $10.45 | $10.62 | $10.62 | 1,488,516 |
| 2021-06-04 | $10.50 | $10.57 | $10.34 | $10.47 | $10.47 | 785,887 |
| 2021-06-03 | $10.23 | $10.71 | $10.05 | $10.50 | $10.50 | 1,673,589 |
| 2021-06-02 | $10.21 | $10.32 | $10.00 | $10.26 | $10.26 | 778,563 |
| 2021-06-01 | $10.02 | $10.19 | $9.99 | $10.17 | $10.17 | 1,323,946 |
| 2021-05-28 | $10.05 | $10.14 | $9.90 | $9.92 | $9.92 | 583,688 |
| 2021-05-27 | $10.03 | $10.10 | $9.99 | $10.05 | $10.05 | 1,534,597 |
| 2021-05-26 | $9.94 | $10.08 | $9.92 | $10.03 | $10.03 | 542,552 |
| 2021-05-25 | $10.20 | $10.26 | $9.85 | $9.86 | $9.86 | 777,414 |
| 2021-05-24 | $10.07 | $10.22 | $9.99 | $10.20 | $10.20 | 784,723 |
| 2021-05-21 | $9.80 | $10.15 | $9.72 | $10.01 | $10.01 | 1,573,130 |
| 2021-05-20 | $9.50 | $9.85 | $9.50 | $9.72 | $9.72 | 1,006,087 |
| 2021-05-19 | $9.29 | $9.50 | $9.24 | $9.47 | $9.47 | 1,110,961 |
| 2021-05-18 | $9.44 | $9.68 | $9.33 | $9.46 | $9.46 | 1,325,916 |
| 2021-05-17 | $9.53 | $9.61 | $9.26 | $9.42 | $9.42 | 1,231,347 |
| 2021-05-14 | $9.37 | $9.65 | $9.32 | $9.62 | $9.62 | 1,318,409 |
| 2021-05-13 | $9.24 | $9.41 | $9.00 | $9.37 | $9.37 | 1,706,806 |
| 2021-05-12 | $9.35 | $9.39 | $9.12 | $9.13 | $9.13 | 1,556,767 |
| 2021-05-11 | $9.51 | $9.69 | $9.41 | $9.51 | $9.51 | 1,922,893 |
| 2021-05-10 | $10.08 | $10.29 | $9.67 | $9.75 | $9.75 | 2,434,213 |
| 2021-05-07 | $10.89 | $10.89 | $10.00 | $10.13 | $10.13 | 4,052,803 |
| 2021-05-06 | $10.83 | $10.83 | $10.38 | $10.54 | $10.54 | 1,708,947 |
| 2021-05-05 | $10.75 | $10.77 | $10.54 | $10.57 | $10.57 | 1,059,181 |
| 2021-05-04 | $10.70 | $10.88 | $10.48 | $10.71 | $10.71 | 1,059,464 |
| 2021-05-03 | $11.23 | $11.26 | $10.71 | $10.80 | $10.80 | 1,174,193 |
| 2021-04-30 | $10.92 | $11.33 | $10.92 | $11.16 | $11.16 | 803,845 |
| 2021-04-29 | $11.31 | $11.31 | $10.95 | $11.10 | $11.10 | 1,810,682 |
| 2021-04-28 | $11.02 | $11.22 | $10.99 | $11.20 | $11.20 | 1,651,499 |
| 2021-04-27 | $11.15 | $11.19 | $11.00 | $11.08 | $11.08 | 679,330 |
| 2021-04-26 | $10.77 | $11.20 | $10.75 | $11.09 | $11.09 | 1,436,055 |
| 2021-04-23 | $10.80 | $10.93 | $10.70 | $10.70 | $10.70 | 497,933 |
| 2021-04-22 | $10.90 | $11.01 | $10.71 | $10.74 | $10.74 | 774,698 |
| 2021-04-21 | $10.75 | $10.99 | $10.52 | $10.86 | $10.86 | 1,022,287 |
| 2021-04-20 | $11.11 | $11.16 | $10.55 | $10.72 | $10.72 | 1,396,255 |
| 2021-04-19 | $11.35 | $11.36 | $10.95 | $11.07 | $11.07 | 892,578 |
| 2021-04-16 | $11.32 | $11.55 | $11.04 | $11.37 | $11.37 | 1,352,775 |
| 2021-04-15 | $11.61 | $11.74 | $11.12 | $11.34 | $11.34 | 1,555,838 |
| 2021-04-14 | $11.58 | $11.76 | $11.46 | $11.51 | $11.51 | 1,117,594 |
| 2021-04-13 | $11.67 | $11.78 | $11.49 | $11.54 | $11.54 | 1,074,024 |
| 2021-04-12 | $11.61 | $11.86 | $11.35 | $11.68 | $11.68 | 818,270 |
| 2021-04-09 | $11.70 | $11.87 | $11.63 | $11.71 | $11.71 | 462,237 |
| 2021-04-08 | $11.60 | $11.92 | $11.48 | $11.75 | $11.75 | 837,102 |
| 2021-04-07 | $11.59 | $11.68 | $11.42 | $11.54 | $11.54 | 663,380 |
| 2021-04-06 | $11.67 | $11.67 | $11.32 | $11.54 | $11.54 | 911,420 |
| 2021-04-05 | $11.53 | $11.73 | $11.35 | $11.70 | $11.70 | 1,015,783 |
| 2021-04-01 | $11.02 | $11.48 | $11.00 | $11.45 | $11.45 | 907,129 |
| 2021-03-31 | $11.08 | $11.28 | $10.93 | $10.96 | $10.96 | 829,370 |
| 2021-03-30 | $11.09 | $11.12 | $10.60 | $10.95 | $10.95 | 1,286,350 |
| 2021-03-29 | $11.30 | $11.37 | $10.96 | $11.08 | $11.08 | 1,145,297 |
| 2021-03-26 | $11.30 | $11.41 | $11.01 | $11.32 | $11.32 | 1,704,459 |
| 2021-03-25 | $11.14 | $11.37 | $10.71 | $11.31 | $11.31 | 1,721,408 |
| 2021-03-24 | $11.61 | $11.74 | $11.31 | $11.36 | $11.36 | 2,599,084 |
| 2021-03-23 | $11.97 | $12.01 | $11.53 | $11.58 | $11.58 | 1,011,337 |
| 2021-03-22 | $12.03 | $12.26 | $11.83 | $11.91 | $11.91 | 3,074,901 |
| 2021-03-19 | $11.82 | $12.18 | $11.70 | $11.94 | $11.94 | 3,417,884 |
| 2021-03-18 | $12.08 | $12.28 | $11.40 | $11.83 | $11.83 | 11,443,399 |
| 2021-03-17 | $12.64 | $12.81 | $12.35 | $12.63 | $12.63 | 1,053,148 |
| 2021-03-16 | $12.39 | $13.10 | $12.18 | $12.73 | $12.73 | 1,248,672 |
| 2021-03-15 | $13.18 | $13.60 | $13.04 | $13.33 | $13.33 | 737,910 |
| 2021-03-12 | $12.82 | $13.31 | $12.65 | $13.22 | $13.22 | 917,306 |
| 2021-03-11 | $12.25 | $13.00 | $12.25 | $13.00 | $13.00 | 1,866,007 |
| 2021-03-10 | $12.45 | $12.61 | $12.07 | $12.12 | $12.12 | 1,341,864 |
| 2021-03-09 | $12.07 | $12.37 | $12.07 | $12.28 | $12.28 | 1,404,412 |
| 2021-03-08 | $11.96 | $12.20 | $11.54 | $11.60 | $11.60 | 796,835 |
| 2021-03-05 | $11.93 | $12.22 | $10.88 | $11.78 | $11.78 | 1,973,750 |
| 2021-03-04 | $12.32 | $12.45 | $11.47 | $11.83 | $11.83 | 2,113,063 |
| 2021-03-03 | $12.64 | $12.68 | $12.21 | $12.29 | $12.29 | 1,384,836 |
| 2021-03-02 | $12.96 | $13.13 | $12.39 | $12.46 | $12.46 | 1,927,037 |
| 2021-03-01 | $13.00 | $13.36 | $12.15 | $12.58 | $12.58 | 8,103,043 |
| 2021-02-26 | $11.81 | $12.39 | $11.55 | $12.06 | $12.06 | 1,899,049 |
| 2021-02-25 | $12.02 | $12.43 | $11.31 | $11.72 | $11.72 | 710,080 |
| 2021-02-24 | $12.09 | $12.29 | $12.03 | $12.08 | $12.08 | 1,517,791 |
| 2021-02-23 | $12.38 | $12.50 | $11.60 | $12.17 | $12.17 | 1,699,207 |
| 2021-02-22 | $12.21 | $12.40 | $12.01 | $12.20 | $12.20 | 332,801 |
| 2021-02-19 | $12.40 | $12.50 | $12.15 | $12.26 | $12.26 | 1,031,021 |
| 2021-02-18 | $12.59 | $12.66 | $12.08 | $12.36 | $12.36 | 953,163 |
| 2021-02-17 | $12.60 | $12.90 | $12.28 | $12.75 | $12.75 | 2,536,459 |
| 2021-02-16 | $13.35 | $13.55 | $12.66 | $12.69 | $12.69 | 506,199 |
| 2021-02-12 | $13.69 | $13.79 | $13.11 | $13.11 | $13.11 | 457,760 |
| 2021-02-11 | $14.04 | $14.28 | $13.64 | $13.77 | $13.77 | 504,769 |
| 2021-02-10 | $13.75 | $14.05 | $13.45 | $13.95 | $13.95 | 624,339 |
| 2021-02-09 | $13.97 | $14.29 | $13.72 | $13.76 | $13.76 | 446,035 |
| 2021-02-08 | $14.10 | $14.28 | $13.67 | $14.05 | $14.05 | 911,311 |
| 2021-02-05 | $13.84 | $14.12 | $13.51 | $13.98 | $13.98 | 1,014,303 |
| 2021-02-04 | $13.45 | $13.87 | $13.35 | $13.87 | $13.87 | 622,656 |
| 2021-02-03 | $13.28 | $13.55 | $13.25 | $13.45 | $13.45 | 654,068 |
| 2021-02-02 | $13.07 | $13.36 | $13.00 | $13.32 | $13.32 | 1,051,108 |
| 2021-02-01 | $12.88 | $13.19 | $12.76 | $12.97 | $12.97 | 960,758 |
| 2021-01-29 | $13.05 | $13.40 | $12.65 | $12.96 | $12.96 | 734,690 |
| 2021-01-28 | $12.18 | $13.06 | $12.11 | $13.03 | $13.03 | 1,068,909 |
| 2021-01-27 | $12.81 | $13.09 | $12.11 | $12.17 | $12.17 | 701,166 |
| 2021-01-26 | $13.15 | $13.45 | $12.86 | $12.99 | $12.99 | 1,045,622 |
| 2021-01-25 | $13.99 | $13.99 | $13.02 | $13.12 | $13.12 | 732,588 |
| 2021-01-22 | $13.83 | $14.08 | $13.83 | $13.97 | $13.97 | 349,135 |
| 2021-01-21 | $14.12 | $14.19 | $13.75 | $13.94 | $13.94 | 366,917 |
| 2021-01-20 | $14.01 | $14.23 | $13.95 | $14.13 | $14.13 | 587,495 |
| 2021-01-19 | $13.82 | $14.08 | $13.70 | $13.89 | $13.89 | 874,231 |
| 2021-01-15 | $13.68 | $13.81 | $13.46 | $13.81 | $13.81 | 270,630 |
| 2021-01-14 | $14.00 | $14.19 | $13.63 | $13.70 | $13.70 | 186,418 |
| 2021-01-13 | $14.04 | $14.42 | $13.90 | $13.97 | $13.97 | 1,326,785 |
| 2021-01-12 | $13.51 | $13.80 | $13.40 | $13.59 | $13.59 | 200,565 |
| 2021-01-11 | $13.30 | $13.76 | $13.13 | $13.49 | $13.49 | 228,244 |
| 2021-01-08 | $13.69 | $14.00 | $13.20 | $13.38 | $13.38 | 375,041 |
| 2021-01-07 | $12.82 | $13.60 | $12.66 | $13.52 | $13.52 | 928,028 |
| 2021-01-06 | $12.82 | $13.23 | $12.75 | $12.79 | $12.79 | 525,422 |
| 2021-01-05 | $13.81 | $13.81 | $12.98 | $13.00 | $13.00 | 565,786 |
| 2021-01-04 | $13.71 | $13.99 | $13.16 | $13.22 | $13.22 | 438,247 |
| 2020-12-31 | $13.88 | $13.88 | $13.55 | $13.58 | $13.58 | 171,963 |
| 2020-12-30 | $13.77 | $14.19 | $13.77 | $13.85 | $13.85 | 194,249 |
| 2020-12-29 | $14.22 | $14.60 | $13.58 | $13.77 | $13.77 | 494,691 |
| 2020-12-28 | $14.59 | $15.00 | $14.05 | $14.21 | $14.21 | 494,011 |
| 2020-12-24 | $14.00 | $14.54 | $14.00 | $14.37 | $14.37 | 225,642 |
| 2020-12-23 | $13.75 | $14.15 | $13.73 | $14.00 | $14.00 | 630,720 |
| 2020-12-22 | $13.71 | $14.13 | $13.57 | $13.73 | $13.73 | 739,586 |
| 2020-12-21 | $13.29 | $13.93 | $13.29 | $13.73 | $13.73 | 1,368,655 |
| 2020-12-18 | $13.50 | $13.88 | $13.32 | $13.37 | $13.37 | 5,135,301 |
| 2020-12-17 | $13.50 | $14.44 | $13.37 | $13.50 | $13.50 | 1,988,026 |
| 2020-12-16 | $13.47 | $13.83 | $13.26 | $13.43 | $13.43 | 1,541,988 |
| 2020-12-15 | $12.75 | $13.54 | $12.70 | $13.45 | $13.45 | 1,126,541 |
| 2020-12-14 | $12.78 | $13.09 | $12.56 | $12.64 | $12.64 | 1,042,949 |
| 2020-12-11 | $12.90 | $13.12 | $12.52 | $12.71 | $12.71 | 653,268 |
| 2020-12-10 | $12.76 | $13.29 | $12.62 | $12.91 | $12.91 | 900,946 |
| 2020-12-09 | $12.89 | $13.18 | $12.70 | $12.83 | $12.83 | 749,294 |
| 2020-12-08 | $12.75 | $13.21 | $12.44 | $12.87 | $12.87 | 1,333,364 |
| 2020-12-07 | $12.50 | $13.23 | $12.34 | $12.78 | $12.78 | 1,689,406 |
| 2020-12-04 | $11.95 | $12.59 | $11.86 | $12.52 | $12.52 | 3,484,113 |
| 2020-12-03 | $11.38 | $12.02 | $10.95 | $11.91 | $11.91 | 2,228,392 |
| 2020-12-02 | $10.91 | $11.50 | $10.77 | $11.33 | $11.33 | 895,690 |
| 2020-12-01 | $11.17 | $11.22 | $10.76 | $10.95 | $10.95 | 739,053 |
| 2020-11-30 | $11.03 | $11.14 | $10.79 | $11.04 | $11.04 | 804,570 |
| 2020-11-27 | $10.80 | $11.07 | $10.80 | $10.97 | $10.97 | 157,540 |
| 2020-11-25 | $10.75 | $11.15 | $10.70 | $10.80 | $10.80 | 355,372 |
| 2020-11-24 | $10.78 | $11.29 | $10.62 | $10.76 | $10.76 | 296,344 |
| 2020-11-23 | $10.81 | $11.32 | $10.58 | $10.86 | $10.86 | 4,046,688 |
| 2020-11-20 | $10.43 | $11.00 | $10.41 | $10.96 | $10.96 | 741,564 |
| 2020-11-19 | $10.60 | $11.00 | $10.45 | $10.52 | $10.52 | 596,082 |
| 2020-11-18 | $10.38 | $10.95 | $10.38 | $10.59 | $10.59 | 313,599 |
| 2020-11-17 | $10.62 | $10.80 | $10.47 | $10.50 | $10.50 | 161,585 |
| 2020-11-16 | $10.79 | $10.91 | $10.49 | $10.52 | $10.52 | 153,970 |
| 2020-11-13 | $10.70 | $10.74 | $10.50 | $10.63 | $10.63 | 223,055 |
| 2020-11-12 | $10.73 | $10.85 | $10.59 | $10.69 | $10.69 | 71,453 |
| 2020-11-11 | $10.75 | $10.90 | $10.58 | $10.67 | $10.67 | 108,059 |
| 2020-11-10 | $10.89 | $11.36 | $10.52 | $10.65 | $10.65 | 925,239 |
| 2020-11-09 | $10.74 | $11.66 | $10.60 | $10.99 | $10.99 | 405,716 |
| 2020-11-06 | $11.94 | $11.94 | $11.00 | $11.51 | $11.51 | 814,968 |
| 2020-11-05 | $11.10 | $11.20 | $10.87 | $11.18 | $11.18 | 951,422 |
| 2020-11-04 | $10.86 | $11.28 | $10.80 | $11.14 | $11.14 | 352,122 |
| 2020-11-03 | $10.88 | $10.99 | $10.66 | $10.84 | $10.84 | 203,518 |
| 2020-11-02 | $10.96 | $11.34 | $10.64 | $10.87 | $10.87 | 142,146 |
| 2020-10-30 | $11.07 | $11.15 | $10.65 | $10.97 | $10.97 | 566,968 |
| 2020-10-29 | $10.85 | $11.14 | $10.73 | $11.07 | $11.07 | 650,738 |
| 2020-10-28 | $10.90 | $11.20 | $10.50 | $10.83 | $10.83 | 530,464 |
| 2020-10-27 | $11.17 | $11.31 | $10.99 | $11.14 | $11.14 | 550,592 |
| 2020-10-26 | $10.79 | $11.31 | $10.77 | $10.92 | $10.92 | 339,625 |
| 2020-10-23 | $11.41 | $11.41 | $10.86 | $11.08 | $11.08 | 1,135,401 |
| 2020-10-22 | $12.01 | $12.01 | $11.21 | $11.30 | $11.30 | 375,306 |
| 2020-10-21 | $12.10 | $12.20 | $11.80 | $11.86 | $11.86 | 312,462 |
| 2020-10-20 | $12.01 | $12.29 | $11.70 | $12.02 | $12.02 | 1,297,363 |
| 2020-10-19 | $11.50 | $13.00 | $11.50 | $12.15 | $12.15 | 1,824,225 |
Paya Holdings Inc - Class A (PAYA) News Headlines
Recent Paya Holdings Inc - Class A (PAYA) News
Similar Companies to Paya Holdings Inc - Class A (PAYA) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |