PAYA stock overview

Paya Holdings Inc.

PAYA IPO: 2019-01-25
9.74 (+1.00%)
1.63B market cap
1,028 trading days in total
PAYA Latest trading day: 2023-02-21

NasdaqCM
Miscellaneous
Business Services
Mr. Jeffrey I. Hack
257 full-time employees
Atlanta, GA

PAYA stock Buy and Hold Potential More info

INVESTMENT at 2019-01-25 open

PAYA open price was $9.83

1,000.00

Click to edit

HOLDING TIME

1027 trading days

4 years 28 days

TODAY'S WORTH

As of 2023-02-21 close price ($9.74)

990.84

Click to edit

ROI: -0.92% (0.99x) – ANNU: -0.23% (1.00x)

PAYA Dividends

We don't have any infomation about PAYA dividends.
It seems that PAYA have not paid any dividends in it's entire history.

PAYA Stock Splits

We don't have any infomation about PAYA stock splits.
It seems that PAYA has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

PAYA Latest trading days

This table contains the list of 500 latest trading days of PAYA.
Trading dates ranges from 2021-03-02 to 2023-02-21.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		8.22	0.01	0.01	1,079,180	8.23	8.41	8.04	4.71	-0.13	0.14
1028	2023-02-21	9.74	0.01	0.10	1,126,193	9.74	9.75	9.73	0.21	0.00	0.00
1027	2023-02-17	9.73	0.00	0.00	939,528	9.74	9.74	9.73	0.10	-0.10	0.10
1026	2023-02-16	9.73	0.00	0.00	697,349	9.73	9.74	9.73	0.10	0.00	0.10
1025	2023-02-15	9.73	0.00	0.00	2,549,901	9.73	9.74	9.72	0.21	0.00	0.00
1024	2023-02-14	9.73	0.01	-0.10	706,102	9.74	9.74	9.73	0.10	-0.10	0.00
1023	2023-02-13	9.74	0.01	0.10	325,539	9.73	9.74	9.73	0.10	0.10	0.00
1022	2023-02-10	9.73	0.00	0.00	6,015,644	9.74	9.74	9.73	0.10	-0.10	0.00
1021	2023-02-09	9.73	0.01	-0.10	615,512	9.73	9.74	9.73	0.10	0.00	0.10
1020	2023-02-08	9.74	0.02	0.21	2,011,277	9.73	9.74	9.73	0.10	0.10	-0.10
1019	2023-02-07	9.72	0.01	-0.10	3,987,432	9.72	9.73	9.71	0.21	0.00	0.10
1018	2023-02-06	9.73	0.00	0.00	1,013,092	9.73	9.74	9.72	0.21	0.00	-0.10
1017	2023-02-03	9.73	0.01	-0.10	5,667,548	9.73	9.74	9.71	0.31	0.00	0.00
1016	2023-02-02	9.74	0.01	0.10	1,972,510	9.73	9.74	9.72	0.21	0.10	-0.10
1015	2023-02-01	9.73	0.01	0.10	807,183	9.73	9.73	9.71	0.21	0.00	0.00
1014	2023-01-31	9.72	0.01	0.10	1,071,834	9.71	9.73	9.71	0.21	0.10	0.10
1013	2023-01-30	9.71	0.00	0.00	487,878	9.70	9.72	9.70	0.21	0.10	0.00
1012	2023-01-27	9.71	0.00	0.00	3,946,173	9.71	9.72	9.70	0.21	0.00	-0.10
1011	2023-01-26	9.71	0.00	0.00	880,630	9.71	9.73	9.71	0.21	0.00	0.00
1010	2023-01-25	9.71	0.01	0.10	1,471,082	9.70	9.71	9.70	0.10	0.10	0.00
1009	2023-01-24	9.70	0.00	0.00	512,079	9.70	9.72	9.70	0.21	0.00	0.00
1008	2023-01-23	9.70	0.02	0.21	3,030,709	9.70	9.73	9.68	0.52	0.00	0.00
1007	2023-01-20	9.68	0.00	0.00	940,123	9.69	9.70	9.68	0.21	-0.10	0.21
1006	2023-01-19	9.68	0.01	-0.10	1,822,444	9.69	9.70	9.68	0.21	-0.10	0.10
1005	2023-01-18	9.69	0.01	-0.10	4,547,281	9.69	9.71	9.68	0.31	0.00	0.00
1004	2023-01-17	9.70	0.00	0.00	1,141,070	9.71	9.71	9.69	0.21	-0.10	-0.10
1003	2023-01-13	9.70	0.01	0.10	2,926,016	9.69	9.71	9.69	0.21	0.10	0.10
1002	2023-01-12	9.69	0.00	0.00	2,585,171	9.69	9.72	9.68	0.41	0.00	0.00
1001	2023-01-11	9.69	0.00	0.00	9,760,801	9.69	9.70	9.67	0.31	0.00	0.00
1000	2023-01-10	9.69	0.00	0.00	13,795,314	9.69	9.70	9.67	0.31	0.00	0.00
999	2023-01-09	9.69	1.90	24.39	46,192,575	9.70	9.72	9.67	0.52	-0.10	0.00
998	2023-01-06	7.79	0.07	0.91	248,465	7.81	7.86	7.62	3.07	-0.26	24.52
997	2023-01-05	7.72	0.23	-2.89	233,436	7.85	7.99	7.70	3.69	-1.66	1.17
996	2023-01-04	7.95	0.20	2.58	298,174	7.85	7.97	7.63	4.33	1.27	-1.26
995	2023-01-03	7.75	0.12	-1.52	249,582	8.01	8.06	7.55	6.37	-3.25	1.29
994	2022-12-30	7.87	0.17	2.21	391,112	7.60	7.94	7.60	4.47	3.55	1.78
993	2022-12-29	7.70	0.17	2.26	241,509	7.62	7.73	7.54	2.49	1.05	-1.30
992	2022-12-28	7.53	0.06	-0.79	333,302	7.58	7.62	7.45	2.24	-0.66	1.20
991	2022-12-27	7.59	0.14	-1.81	235,516	7.70	7.82	7.54	3.64	-1.43	-0.13
990	2022-12-23	7.73	0.17	2.25	253,219	7.56	7.73	7.44	3.84	2.25	-0.39
989	2022-12-22	7.56	0.16	-2.07	320,472	7.65	7.71	7.44	3.53	-1.18	0.00
988	2022-12-21	7.72	0.10	-1.28	404,757	7.89	7.91	7.68	2.92	-2.15	-0.91
987	2022-12-20	7.82	0.04	-0.51	392,181	7.83	7.91	7.65	3.32	-0.13	0.90
986	2022-12-19	7.86	0.49	-5.87	741,574	8.33	8.37	7.78	7.08	-5.64	-0.38
985	2022-12-16	8.35	0.31	3.86	1,165,976	7.97	8.38	7.96	5.27	4.77	-0.24
984	2022-12-15	8.04	0.23	-2.78	516,591	8.09	8.28	7.91	4.57	-0.62	-0.87
983	2022-12-14	8.27	0.06	-0.72	361,916	8.35	8.43	8.17	3.11	-0.96	-2.18
982	2022-12-13	8.33	0.02	0.24	647,267	8.68	8.69	8.23	5.30	-4.03	0.24
981	2022-12-12	8.31	0.10	1.22	496,773	8.17	8.33	8.12	2.57	1.71	4.45
980	2022-12-09	8.21	0.12	-1.44	274,744	8.27	8.37	8.16	2.54	-0.73	-0.49
979	2022-12-08	8.33	0.22	-2.57	700,259	8.57	8.65	8.14	5.95	-2.80	-0.72
978	2022-12-07	8.55	0.04	0.47	479,464	8.49	8.71	8.38	3.89	0.71	0.23
977	2022-12-06	8.51	0.24	-2.74	208,955	8.77	8.83	8.48	3.99	-2.96	-0.24
976	2022-12-05	8.75	0.28	-3.10	283,565	8.95	8.95	8.66	3.24	-2.23	0.23
975	2022-12-02	9.03	0.10	-1.10	361,705	8.95	9.25	8.95	3.35	0.89	-0.89
974	2022-12-01	9.13	0.18	-1.93	568,842	9.39	9.50	9.01	5.22	-2.77	-1.97
973	2022-11-30	9.31	0.49	5.56	1,015,307	8.80	9.41	8.72	7.84	5.80	0.86
972	2022-11-29	8.82	0.46	5.50	699,291	8.38	8.86	8.35	6.09	5.25	-0.23
971	2022-11-28	8.36	0.19	2.33	523,088	8.14	8.45	7.89	6.88	2.70	0.24
970	2022-11-25	8.17	0.04	0.49	126,526	8.14	8.28	8.09	2.33	0.37	-0.37
969	2022-11-23	8.13	0.20	2.52	277,071	7.93	8.26	7.92	4.29	2.52	0.12
968	2022-11-22	7.93	0.02	-0.25	301,332	7.96	8.00	7.77	2.89	-0.38	0.00
967	2022-11-21	7.95	0.11	1.40	390,915	7.76	7.99	7.73	3.35	2.45	0.13
966	2022-11-18	7.84	0.09	1.16	519,756	7.96	7.99	7.75	3.02	-1.51	-1.02
965	2022-11-17	7.75	0.52	-6.29	598,542	8.11	8.31	7.57	9.12	-4.44	2.71
964	2022-11-16	8.27	0.29	-3.39	330,047	8.49	8.56	8.18	4.48	-2.59	-1.93
963	2022-11-15	8.56	0.14	1.66	625,497	8.57	8.73	8.28	5.25	-0.12	-0.82
962	2022-11-14	8.42	0.42	-4.75	653,591	8.72	8.72	8.25	5.39	-3.44	1.78
961	2022-11-11	8.84	0.02	0.23	765,779	8.81	8.91	8.52	4.43	0.34	-1.36
960	2022-11-10	8.82	0.54	6.52	698,447	8.70	8.82	8.52	3.45	1.38	-0.11
959	2022-11-09	8.28	0.42	-4.83	350,175	8.58	8.62	8.18	5.13	-3.50	5.07
958	2022-11-08	8.70	0.01	-0.11	668,393	8.70	9.26	8.56	8.05	0.00	-1.38
957	2022-11-07	8.71	0.45	5.45	1,065,852	8.40	8.91	8.23	8.10	3.69	-0.11
956	2022-11-04	8.26	0.74	9.84	895,849	7.62	8.31	7.49	10.76	8.40	1.69
955	2022-11-03	7.52	0.21	-2.72	377,459	7.63	7.74	7.44	3.93	-1.44	1.33
954	2022-11-02	7.73	0.16	-2.03	401,640	7.91	7.94	7.59	4.42	-2.28	-1.29
953	2022-11-01	7.89	0.15	-1.87	394,851	8.10	8.21	7.79	5.19	-2.59	0.25
952	2022-10-31	8.04	0.14	1.77	401,901	7.88	8.11	7.75	4.57	2.03	0.75
951	2022-10-28	7.90	0.01	-0.13	441,034	7.96	8.18	7.84	4.27	-0.75	-0.25
950	2022-10-27	7.91	0.23	2.99	425,640	7.72	8.03	7.58	5.83	2.46	0.63
949	2022-10-26	7.68	0.17	2.26	362,248	7.46	7.75	7.39	4.83	2.95	0.52
948	2022-10-25	7.51	0.02	0.27	371,161	7.52	7.72	7.31	5.45	-0.13	-0.67
947	2022-10-24	7.49	0.00	0.00	633,420	7.57	7.71	7.31	5.28	-1.06	0.40
946	2022-10-21	7.49	0.38	5.34	761,044	7.15	7.58	6.91	9.37	4.76	1.07
945	2022-10-20	7.11	0.41	6.12	1,047,855	6.70	7.17	6.65	7.76	6.12	0.56
944	2022-10-19	6.70	0.20	3.08	389,153	6.40	6.71	6.31	6.25	4.69	0.00
943	2022-10-18	6.50	0.15	2.36	400,563	6.47	6.60	6.42	2.78	0.46	-1.54
942	2022-10-17	6.35	0.40	6.72	530,298	6.07	6.38	6.07	5.11	4.61	1.89
941	2022-10-14	5.95	0.11	-1.82	360,365	6.00	6.06	5.84	3.67	-0.83	2.02
940	2022-10-13	6.06	0.22	3.77	367,456	5.69	6.06	5.64	7.38	6.50	-0.99
939	2022-10-12	5.84	0.17	3.00	300,429	5.68	5.95	5.60	6.16	2.82	-2.57
938	2022-10-11	5.67	0.17	-2.91	341,156	5.78	5.85	5.64	3.63	-1.90	0.18
937	2022-10-10	5.84	0.08	-1.35	191,002	5.90	5.90	5.78	2.03	-1.02	-1.03
936	2022-10-07	5.92	0.12	-1.99	306,599	5.92	6.01	5.81	3.38	0.00	-0.34
935	2022-10-06	6.04	0.14	-2.27	335,221	6.14	6.33	6.03	4.89	-1.63	-1.99
934	2022-10-05	6.18	0.06	-0.96	397,609	6.30	6.33	6.06	4.29	-1.90	-0.65
933	2022-10-04	6.24	0.11	1.79	560,480	6.25	6.37	6.10	4.32	-0.16	0.96
932	2022-10-03	6.13	0.02	0.33	491,608	6.22	6.22	5.84	6.11	-1.45	1.96
931	2022-09-30	6.11	0.00	0.00	478,725	6.05	6.42	6.03	6.45	0.99	1.80
930	2022-09-29	6.11	0.03	-0.49	487,356	6.01	6.13	5.71	6.99	1.66	-0.98
929	2022-09-28	6.14	0.43	7.53	452,436	5.74	6.17	5.74	7.49	6.97	-2.12
928	2022-09-27	5.71	0.25	4.58	257,297	5.75	5.75	5.56	3.30	-0.70	0.53
927	2022-09-26	5.46	0.17	-3.02	451,502	5.57	5.75	5.42	5.92	-1.97	5.31
926	2022-09-23	5.63	0.05	-0.88	230,049	5.56	5.65	5.49	2.88	1.26	-1.07
925	2022-09-22	5.68	0.22	-3.73	224,322	5.96	5.96	5.60	6.04	-4.70	-2.11
924	2022-09-21	5.90	0.00	0.00	232,767	5.90	6.12	5.83	4.92	0.00	1.02
923	2022-09-20	5.90	0.10	-1.67	252,746	5.93	5.97	5.83	2.36	-0.51	0.00
922	2022-09-19	6.00	0.05	0.84	297,855	5.80	6.05	5.80	4.31	3.45	-1.17
921	2022-09-16	5.95	0.52	-8.04	604,149	6.41	6.41	5.71	10.92	-7.18	-2.52
920	2022-09-15	6.47	0.13	-1.97	959,663	6.53	6.84	6.44	6.13	-0.92	-0.93
919	2022-09-14	6.60	0.09	1.38	678,934	6.52	6.70	6.48	3.37	1.23	-1.06
918	2022-09-13	6.51	0.38	-5.52	375,949	6.63	6.77	6.31	6.94	-1.81	0.15
917	2022-09-12	6.89	0.28	4.24	442,568	6.61	6.90	6.61	4.39	4.24	-3.77
916	2022-09-09	6.61	0.38	6.10	244,177	6.31	6.63	6.31	5.07	4.75	0.00
915	2022-09-08	6.23	0.04	-0.64	149,912	6.16	6.28	6.06	3.57	1.14	1.28
914	2022-09-07	6.27	0.16	2.62	196,746	6.15	6.28	5.70	9.43	1.95	-1.75
913	2022-09-06	6.11	0.21	-3.32	236,157	6.30	6.39	6.06	5.24	-3.02	0.65
912	2022-09-02	6.32	0.14	2.27	272,656	6.29	6.36	6.14	3.50	0.48	-0.32
911	2022-09-01	6.18	0.09	-1.44	363,781	6.19	6.26	6.08	2.91	-0.16	1.78
910	2022-08-31	6.27	0.16	-2.49	827,808	6.47	6.89	6.23	10.20	-3.09	-1.28
909	2022-08-30	6.43	0.07	-1.08	233,185	6.54	6.68	6.39	4.43	-1.68	0.62
908	2022-08-29	6.50	0.09	-1.37	277,418	6.47	6.69	6.41	4.33	0.46	0.62
907	2022-08-26	6.59	0.29	-4.22	595,160	6.84	6.92	6.55	5.41	-3.65	-1.82
906	2022-08-25	6.88	0.29	4.40	292,748	6.68	6.91	6.61	4.49	2.99	-0.58
905	2022-08-24	6.59	0.05	0.76	471,380	6.52	6.70	6.52	2.76	1.07	1.37
904	2022-08-23	6.54	0.32	-4.66	266,631	6.83	7.00	6.53	6.88	-4.25	-0.31
903	2022-08-22	6.86	0.02	-0.29	676,760	6.94	7.16	6.67	7.06	-1.15	-0.44
902	2022-08-19	6.88	0.33	-4.58	223,751	7.10	7.10	6.86	3.38	-3.10	0.87
901	2022-08-18	7.21	0.17	2.41	209,259	6.98	7.24	6.81	6.16	3.30	-1.53
900	2022-08-17	7.04	0.22	-3.03	188,491	7.16	7.18	7.02	2.23	-1.68	-0.85
899	2022-08-16	7.26	0.01	-0.14	241,087	7.25	7.33	7.21	1.66	0.14	-1.38
898	2022-08-15	7.27	0.04	0.55	310,560	7.18	7.30	7.18	1.67	1.25	-0.28
897	2022-08-12	7.23	0.03	0.42	404,246	7.30	7.57	7.15	5.75	-0.96	-0.69
896	2022-08-11	7.20	0.03	0.42	287,548	7.25	7.27	7.11	2.21	-0.69	1.39
895	2022-08-10	7.17	0.01	0.14	295,447	7.24	7.28	7.02	3.59	-0.97	1.12
894	2022-08-09	7.16	0.09	-1.24	515,457	7.17	7.30	7.03	3.77	-0.14	1.12
893	2022-08-08	7.25	0.42	6.15	571,059	7.19	7.68	7.11	7.93	0.83	-1.10
892	2022-08-05	6.83	0.11	-1.59	613,087	6.87	7.03	6.57	6.70	-0.58	5.27
891	2022-08-04	6.94	0.10	-1.42	524,348	7.10	7.16	6.91	3.52	-2.25	-1.01
890	2022-08-03	7.04	0.14	2.03	611,664	7.03	7.12	6.96	2.28	0.14	0.85
889	2022-08-02	6.90	0.00	0.00	468,289	6.80	7.01	6.80	3.09	1.47	1.88
888	2022-08-01	6.90	0.09	-1.29	870,278	7.00	7.04	6.82	3.14	-1.43	-1.45
887	2022-07-29	6.99	0.14	2.04	428,486	6.79	7.00	6.78	3.24	2.95	0.14
886	2022-07-28	6.85	0.02	-0.29	360,428	6.89	6.95	6.70	3.63	-0.58	-0.88
885	2022-07-27	6.87	0.27	4.09	447,397	6.70	6.94	6.61	4.93	2.54	0.29
884	2022-07-26	6.60	0.35	-5.04	390,735	6.86	6.89	6.35	7.87	-3.79	1.52
883	2022-07-25	6.95	0.13	1.91	376,209	6.89	7.07	6.78	4.21	0.87	-1.29
882	2022-07-22	6.82	0.01	-0.15	316,475	6.82	6.92	6.50	6.16	0.00	1.03
881	2022-07-21	6.83	0.04	0.59	429,924	6.70	6.92	6.69	3.43	1.94	-0.15
880	2022-07-20	6.79	0.19	2.88	445,279	6.64	6.84	6.64	3.01	2.26	-1.33
879	2022-07-19	6.60	0.07	1.07	349,128	6.68	6.76	6.51	3.74	-1.20	0.61
878	2022-07-18	6.53	0.09	-1.36	193,523	6.70	6.74	6.45	4.33	-2.54	2.30
877	2022-07-15	6.62	0.32	5.08	476,022	6.45	6.72	6.34	5.89	2.64	1.21
876	2022-07-14	6.30	0.03	0.48	355,264	6.28	6.32	6.08	3.82	0.32	2.38
875	2022-07-13	6.27	0.18	-2.79	259,383	6.27	6.43	6.03	6.38	0.00	0.16
874	2022-07-12	6.45	0.00	0.00	281,709	6.50	6.64	6.33	4.77	-0.77	-2.79
873	2022-07-11	6.45	0.19	-2.86	569,632	6.54	6.54	6.38	2.45	-1.38	0.78
872	2022-07-08	6.64	0.04	-0.60	385,458	6.57	6.71	6.51	3.04	1.07	-1.51
871	2022-07-07	6.68	0.04	0.60	299,892	6.71	6.85	6.55	4.47	-0.45	-1.65
870	2022-07-06	6.64	0.01	-0.15	314,808	6.70	6.81	6.50	4.63	-0.90	1.05
869	2022-07-05	6.65	0.06	0.91	423,989	6.36	6.68	6.36	5.03	4.56	0.75
868	2022-07-01	6.59	0.02	0.30	440,591	6.51	6.68	6.41	4.15	1.23	-3.49
867	2022-06-30	6.57	0.16	2.50	433,465	6.37	6.58	6.26	5.02	3.14	-0.91
866	2022-06-29	6.41	0.10	-1.54	497,770	6.53	6.53	6.29	3.68	-1.84	-0.62
865	2022-06-28	6.51	0.05	-0.76	684,561	6.56	6.72	6.43	4.42	-0.76	0.31
864	2022-06-27	6.56	0.18	-2.67	1,031,512	6.75	6.76	6.50	3.85	-2.81	0.00
863	2022-06-24	6.74	0.03	-0.44	2,295,347	6.93	6.95	6.67	4.04	-2.74	0.15
862	2022-06-23	6.77	0.22	3.36	1,159,485	6.54	6.79	6.39	6.12	3.52	2.36
861	2022-06-22	6.55	0.52	8.62	2,016,135	5.90	6.67	5.86	13.73	11.02	-0.15
860	2022-06-21	6.03	0.66	12.29	2,475,991	5.82	6.70	5.82	15.12	3.61	-2.16
859	2022-06-17	5.37	0.12	2.29	1,029,374	5.26	5.60	5.19	7.79	2.09	8.38
858	2022-06-16	5.25	0.24	-4.37	586,957	5.34	5.34	5.12	4.12	-1.69	0.19
857	2022-06-15	5.49	0.02	0.37	550,320	5.56	5.68	5.36	5.76	-1.26	-2.73
856	2022-06-14	5.47	0.08	1.48	410,514	5.46	5.56	5.37	3.48	0.18	1.65
855	2022-06-13	5.39	0.20	-3.58	385,154	5.35	5.54	5.33	3.93	0.75	1.30
854	2022-06-10	5.59	0.21	-3.62	369,564	5.67	5.76	5.52	4.23	-1.41	-4.29
853	2022-06-09	5.80	0.30	-4.92	813,820	6.01	6.09	5.74	5.82	-3.49	-2.24
852	2022-06-08	6.10	0.16	-2.56	561,632	6.17	6.23	6.05	2.92	-1.13	-1.48
851	2022-06-07	6.26	0.20	3.30	714,918	6.00	6.28	5.95	5.50	4.33	-1.44
850	2022-06-06	6.06	0.16	2.71	845,833	5.98	6.18	5.86	5.35	1.34	-0.99
849	2022-06-03	5.90	0.20	-3.28	260,996	6.05	6.05	5.85	3.31	-2.48	1.36
848	2022-06-02	6.10	0.11	1.84	422,021	6.05	6.15	6.00	2.48	0.83	-0.82
847	2022-06-01	5.99	0.10	1.70	379,474	5.90	6.04	5.82	3.73	1.53	1.00
846	2022-05-31	5.89	0.23	-3.76	674,310	6.06	6.09	5.79	4.95	-2.81	0.17
845	2022-05-27	6.12	0.26	4.44	617,124	5.93	6.22	5.88	5.73	3.20	-0.98
844	2022-05-26	5.86	0.13	2.27	629,088	5.80	6.03	5.80	3.97	1.03	1.19
843	2022-05-25	5.73	0.03	0.53	478,644	5.69	5.78	5.68	1.76	0.70	1.22
842	2022-05-24	5.70	0.30	-5.00	480,039	5.86	5.90	5.64	4.44	-2.73	-0.18
841	2022-05-23	6.00	0.03	0.50	437,289	6.03	6.11	5.76	5.80	-0.50	-2.33
840	2022-05-20	5.97	0.31	5.48	628,120	5.81	5.99	5.65	5.85	2.75	1.01
839	2022-05-19	5.66	0.14	2.54	462,168	5.43	5.84	5.43	7.55	4.24	2.65
838	2022-05-18	5.52	0.18	-3.16	483,022	5.54	5.76	5.49	4.87	-0.36	-1.63
837	2022-05-17	5.70	0.48	9.20	410,123	5.42	5.72	5.34	7.01	5.17	-2.81
836	2022-05-16	5.22	0.12	-2.25	416,529	5.26	5.49	5.20	5.51	-0.76	3.83
835	2022-05-13	5.34	0.40	8.10	687,800	5.07	5.46	5.07	7.69	5.33	-1.50
834	2022-05-12	4.94	0.30	6.47	681,302	4.61	5.00	4.58	9.11	7.16	2.63
833	2022-05-11	4.64	0.10	-2.11	655,260	5.19	5.19	4.59	11.56	-10.60	-0.65
832	2022-05-10	4.74	0.05	-1.04	698,201	4.96	5.13	4.59	10.89	-4.44	9.49
831	2022-05-09	4.79	0.23	-4.58	605,165	4.87	4.99	4.75	4.93	-1.64	3.55
830	2022-05-06	5.02	0.15	-2.90	554,954	5.10	5.14	4.91	4.51	-1.57	-2.99
829	2022-05-05	5.17	0.47	-8.33	418,732	5.54	5.54	5.09	8.12	-6.68	-1.35
828	2022-05-04	5.64	0.40	7.63	535,892	5.24	5.65	5.16	9.35	7.63	-1.77
827	2022-05-03	5.24	0.10	-1.87	477,983	5.34	5.43	5.19	4.49	-1.87	0.00
826	2022-05-02	5.34	0.25	4.91	1,012,455	5.12	5.34	4.96	7.42	4.30	0.00
825	2022-04-29	5.09	0.34	-6.26	920,034	5.35	5.49	5.09	7.48	-4.86	0.59
824	2022-04-28	5.43	0.03	0.56	1,223,081	5.48	5.51	5.33	3.28	-0.91	-1.47
823	2022-04-27	5.40	0.06	1.12	531,596	5.34	5.60	5.34	4.87	1.12	1.48
822	2022-04-26	5.34	0.08	-1.48	509,374	5.34	5.42	5.28	2.62	0.00	0.00
821	2022-04-25	5.42	0.06	-1.09	515,262	5.45	5.49	5.13	6.61	-0.55	-1.48
820	2022-04-22	5.48	0.16	3.01	1,846,307	5.31	5.56	5.12	8.29	3.20	-0.55
819	2022-04-21	5.32	0.02	-0.37	460,320	5.43	5.51	5.19	5.89	-2.03	-0.19
818	2022-04-20	5.34	0.07	-1.29	651,889	5.48	5.48	5.25	4.20	-2.55	1.69
817	2022-04-19	5.41	0.17	3.24	845,154	5.21	5.47	5.18	5.57	3.84	1.29
816	2022-04-18	5.24	0.04	-0.76	445,166	5.28	5.32	5.12	3.79	-0.76	-0.57
815	2022-04-15	5.28	0.00	0.00	356,988	5.30	5.33	5.20	2.45	-0.38	0.00
814	2022-04-14	5.28	0.00	0.00	357,003	5.30	5.33	5.20	2.45	-0.38	0.38
813	2022-04-13	5.28	0.06	1.15	290,107	5.20	5.34	5.13	4.04	1.54	0.38
812	2022-04-12	5.22	0.03	-0.57	445,123	5.36	5.45	5.20	4.66	-2.61	-0.38
811	2022-04-11	5.25	0.03	-0.57	308,175	5.25	5.38	5.16	4.19	0.00	2.10
810	2022-04-08	5.28	0.11	-2.04	535,840	5.38	5.50	5.25	4.65	-1.86	-0.57
809	2022-04-07	5.39	0.09	-1.64	885,914	5.48	5.57	5.28	5.29	-1.64	-0.19
808	2022-04-06	5.48	0.19	-3.35	1,019,321	5.60	5.62	5.28	6.07	-2.14	0.00
807	2022-04-05	5.67	0.26	-4.38	748,964	5.93	5.93	5.61	5.40	-4.38	-1.23
806	2022-04-04	5.93	0.05	0.85	855,281	5.93	6.05	5.86	3.20	0.00	0.00
805	2022-04-01	5.88	0.02	0.34	689,641	5.93	5.97	5.82	2.53	-0.84	0.85
804	2022-03-31	5.86	0.11	1.91	976,762	5.83	5.92	5.69	3.95	0.51	1.19
803	2022-03-30	5.75	0.20	-3.36	463,333	5.90	5.95	5.72	3.90	-2.54	1.39
802	2022-03-29	5.95	0.08	1.36	719,911	5.98	6.02	5.87	2.51	-0.50	-0.84
801	2022-03-28	5.87	0.03	0.51	892,089	5.79	5.97	5.73	4.15	1.38	1.87
800	2022-03-25	5.84	0.12	-2.01	694,301	5.96	6.01	5.73	4.70	-2.01	-0.86
799	2022-03-24	5.96	0.21	3.65	2,121,509	5.78	6.09	5.69	6.92	3.11	0.00
798	2022-03-23	5.75	0.08	-1.37	980,828	5.76	5.91	5.64	4.69	-0.17	0.52
797	2022-03-22	5.83	0.05	-0.85	1,810,282	5.93	6.18	5.75	7.25	-1.69	-1.20
796	2022-03-21	5.88	0.13	-2.16	1,164,879	5.90	6.02	5.76	4.41	-0.34	0.85
795	2022-03-18	6.01	0.14	2.39	1,768,921	5.87	6.06	5.86	3.41	2.39	-1.83
794	2022-03-17	5.87	0.21	3.71	944,511	5.58	5.97	5.57	7.17	5.20	0.00
793	2022-03-16	5.66	0.54	10.55	877,665	5.30	5.70	5.25	8.49	6.79	-1.41
792	2022-03-15	5.12	0.23	4.70	704,858	4.94	5.13	4.85	5.67	3.64	3.52
791	2022-03-14	4.89	0.27	-5.23	704,618	5.28	5.35	4.86	9.28	-7.39	1.02
790	2022-03-11	5.16	0.25	-4.62	429,847	5.51	5.51	5.15	6.53	-6.35	2.33
789	2022-03-10	5.41	0.03	-0.55	468,196	5.26	5.44	5.22	4.18	2.85	1.85
788	2022-03-09	5.44	0.40	7.94	850,716	5.20	5.61	5.04	10.96	4.62	-3.31
787	2022-03-08	5.04	0.02	0.40	892,476	5.09	5.20	4.83	7.27	-0.98	3.17
786	2022-03-07	5.02	0.43	-7.89	1,174,058	5.51	5.53	5.01	9.44	-8.89	1.39
785	2022-03-04	5.45	0.15	2.83	1,426,067	5.35	5.49	4.94	10.28	1.87	1.10
784	2022-03-03	5.30	0.30	-5.36	765,228	5.60	5.61	5.26	6.25	-5.36	0.94
783	2022-03-02	5.60	0.41	7.90	1,164,036	5.24	5.66	5.14	9.92	6.87	0.00
782	2022-03-01	5.19	1.26	-19.53	2,700,807	6.07	6.00	4.84	19.11	-14.50	0.96
781	2022-02-28	6.45	0.10	1.57	708,380	6.22	6.49	6.22	4.34	3.70	-5.89
780	2022-02-25	6.35	0.19	3.08	459,985	6.24	6.37	6.03	5.45	1.76	-2.05
779	2022-02-24	6.16	0.31	5.30	997,147	5.58	6.18	5.54	11.47	10.39	1.30
778	2022-02-23	5.85	0.23	-3.78	615,077	6.16	6.31	5.79	8.44	-5.03	-4.62
777	2022-02-22	6.08	0.03	0.50	399,631	6.02	6.27	6.02	4.15	1.00	1.32
776	2022-02-18	6.05	0.20	-3.20	409,916	6.19	6.35	6.04	5.01	-2.26	-0.50
775	2022-02-17	6.25	0.49	-7.27	807,493	6.59	6.66	6.19	7.13	-5.16	-0.96
774	2022-02-16	6.74	0.05	0.75	373,446	6.76	6.78	6.56	3.25	-0.30	-2.23
773	2022-02-15	6.69	0.39	6.19	538,032	6.46	6.70	6.39	4.80	3.56	1.05
772	2022-02-14	6.30	0.17	-2.63	482,408	6.54	6.57	6.30	4.13	-3.67	2.54
771	2022-02-11	6.47	0.10	1.57	1,444,459	6.41	6.83	6.30	8.27	0.94	1.08
770	2022-02-10	6.37	0.07	-1.09	1,871,678	6.30	6.67	6.03	10.16	1.11	0.63
769	2022-02-09	6.44	0.02	0.31	896,354	6.53	6.55	6.35	3.06	-1.38	-2.17
768	2022-02-08	6.42	0.01	0.16	435,634	6.42	6.50	6.36	2.18	0.00	1.71
767	2022-02-07	6.41	0.02	0.31	1,058,309	6.40	6.57	6.19	5.94	0.16	0.16
766	2022-02-05	6.39	0.00	0.00	778,095	6.79	6.79	6.16	9.28	-5.89	0.16
765	2022-02-04	6.39	0.07	1.11	778,095	6.79	6.79	6.16	9.28	-5.89	6.26
764	2022-02-03	6.32	0.43	-6.37	1,462,025	6.77	6.77	6.26	7.53	-6.65	7.44
763	2022-02-02	6.75	0.04	-0.59	1,101,105	6.74	6.86	6.54	4.75	0.15	0.30
762	2022-02-01	6.79	0.24	3.66	913,699	6.55	6.81	6.43	5.80	3.66	-0.74
761	2022-01-31	6.55	0.55	9.17	866,266	5.94	6.57	5.54	17.34	10.27	0.00
760	2022-01-28	6.00	0.30	5.26	474,499	5.75	6.01	5.62	6.78	4.35	-1.00
759	2022-01-27	5.70	0.21	-3.55	457,994	5.93	6.10	5.60	8.43	-3.88	0.88
758	2022-01-26	5.91	0.14	-2.31	530,699	6.20	6.35	5.85	8.06	-4.68	0.34
757	2022-01-25	6.05	0.02	0.33	970,554	6.05	6.21	5.80	6.78	0.00	2.48
756	2022-01-24	6.03	0.23	3.97	840,461	5.60	6.09	5.59	8.93	7.68	0.33
755	2022-01-21	5.80	0.29	-4.76	836,711	5.96	6.06	5.76	5.03	-2.68	-3.45
754	2022-01-20	6.09	0.20	3.40	1,477,917	5.98	6.45	5.94	8.53	1.84	-2.13
753	2022-01-19	5.89	0.02	0.34	1,088,659	5.92	6.06	5.78	4.73	-0.51	1.53
752	2022-01-18	5.87	0.32	-5.17	629,170	6.11	6.12	5.81	5.07	-3.93	0.85
751	2022-01-14	6.19	0.09	-1.43	942,129	6.16	6.32	6.01	5.03	0.49	-1.29
750	2022-01-13	6.28	0.10	-1.57	1,108,229	6.44	6.57	6.21	5.59	-2.48	-1.91
749	2022-01-12	6.38	0.00	0.00	1,081,052	6.49	6.72	6.28	6.78	-1.69	0.94
748	2022-01-11	6.38	0.20	3.24	1,493,646	6.22	6.49	6.05	7.07	2.57	1.72
747	2022-01-10	6.18	0.39	-5.94	928,511	6.45	6.45	6.09	5.58	-4.19	0.65
746	2022-01-07	6.57	0.09	-1.35	527,707	6.65	6.77	6.56	3.16	-1.20	-1.83
745	2022-01-06	6.66	0.01	0.15	453,677	6.67	6.80	6.54	3.90	-0.15	-0.15
744	2022-01-05	6.65	0.40	-5.67	759,228	7.04	7.07	6.59	6.82	-5.54	0.30
743	2022-01-04	7.05	0.07	1.00	605,621	6.99	7.14	6.81	4.72	0.86	-0.14
742	2022-01-03	6.98	0.64	10.09	700,274	6.48	7.00	6.41	9.10	7.72	0.14
741	2021-12-31	6.34	0.04	0.63	1,026,372	6.25	6.38	6.25	2.08	1.44	2.21
740	2021-12-30	6.30	0.27	-4.11	1,843,339	6.55	6.64	6.28	5.50	-3.82	-0.79
739	2021-12-29	6.57	0.03	-0.45	584,555	6.56	6.86	6.53	5.03	0.15	-0.30
738	2021-12-28	6.60	0.11	-1.64	392,503	6.69	6.79	6.58	3.14	-1.35	-0.61
737	2021-12-27	6.71	0.10	-1.47	392,446	6.81	6.83	6.68	2.20	-1.47	-0.30
736	2021-12-23	6.81	0.07	1.04	473,051	6.67	6.85	6.57	4.20	2.10	0.00
735	2021-12-22	6.74	0.20	3.06	453,210	6.51	6.76	6.51	3.84	3.53	-1.04
734	2021-12-21	6.54	0.39	6.34	773,885	6.18	6.61	6.18	6.96	5.83	-0.46
733	2021-12-20	6.15	0.48	-7.24	1,341,743	6.46	6.46	6.08	5.88	-4.80	0.49
732	2021-12-17	6.63	0.07	1.07	2,081,275	6.44	6.72	6.06	10.25	2.95	-2.56
731	2021-12-16	6.56	0.14	-2.09	1,004,004	6.72	6.99	6.52	6.99	-2.38	-1.83
730	2021-12-15	6.70	0.09	1.36	1,034,244	6.61	6.72	6.33	5.90	1.36	0.30
729	2021-12-14	6.61	0.20	3.12	1,707,251	6.32	6.62	6.32	4.75	4.59	0.00
728	2021-12-13	6.41	0.18	-2.73	714,524	6.42	6.54	6.28	4.05	-0.16	-1.40
727	2021-12-10	6.59	0.25	-3.65	812,906	6.62	6.98	6.50	7.25	-0.45	-2.58
726	2021-12-09	6.84	0.05	0.74	1,479,151	6.71	6.90	6.61	4.32	1.94	-3.22
725	2021-12-08	6.79	0.18	2.72	1,427,469	6.65	6.89	6.45	6.62	2.11	-1.18
724	2021-12-07	6.61	0.22	3.44	1,658,021	6.62	6.80	6.50	4.53	-0.15	0.61
723	2021-12-06	6.39	0.35	5.79	1,061,432	6.07	6.48	5.83	10.71	5.27	3.60
722	2021-12-03	6.04	0.40	-6.21	837,452	6.43	6.46	5.90	8.71	-6.07	0.50
721	2021-12-02	6.44	0.28	4.55	1,633,189	6.26	6.48	6.05	6.87	2.88	-0.16
720	2021-12-01	6.16	0.28	-4.35	867,680	6.59	6.63	6.13	7.59	-6.53	1.62
719	2021-11-30	6.44	0.19	-2.87	1,486,147	6.56	6.72	6.17	8.38	-1.83	2.33
718	2021-11-29	6.63	0.02	-0.30	1,356,625	6.78	6.88	6.32	8.26	-2.21	-1.06
717	2021-11-26	6.65	0.34	-4.86	852,381	6.95	7.04	6.57	6.76	-4.32	1.95
716	2021-11-24	6.99	0.02	-0.29	3,570,976	6.91	7.08	6.78	4.34	1.16	-0.57
715	2021-11-23	7.01	0.20	-2.77	1,600,595	7.24	7.47	6.83	8.84	-3.18	-1.43
714	2021-11-22	7.21	0.00	0.00	1,756,106	7.26	7.40	6.77	8.68	-0.69	0.42
713	2021-11-19	7.21	0.42	-5.50	1,681,533	7.78	7.93	7.17	9.77	-7.33	0.69
712	2021-11-18	7.63	0.24	-3.05	909,312	7.89	7.89	7.55	4.31	-3.30	1.97
711	2021-11-17	7.87	0.46	-5.52	943,306	8.28	8.34	7.75	7.13	-4.95	0.25
710	2021-11-16	8.33	0.23	-2.69	676,873	8.59	8.59	8.23	4.19	-3.03	-0.60
709	2021-11-15	8.56	0.05	0.59	718,914	8.40	8.76	8.40	4.29	1.90	0.35
708	2021-11-12	8.51	0.30	3.65	1,644,449	8.29	8.53	8.07	5.55	2.65	-1.29
707	2021-11-11	8.21	0.27	-3.18	724,871	8.61	8.67	8.18	5.69	-4.65	0.97
706	2021-11-10	8.48	0.48	-5.36	897,178	8.88	9.08	8.34	8.33	-4.50	1.53
705	2021-11-09	8.96	0.41	4.80	1,619,690	8.54	9.22	8.47	8.78	4.92	-0.89
704	2021-11-08	8.55	0.14	1.66	2,649,906	8.28	8.70	7.83	10.51	3.26	-0.12
703	2021-11-05	8.41	1.12	-11.75	5,323,691	9.10	9.10	7.83	13.96	-7.58	-1.55
702	2021-11-04	9.53	0.07	0.74	1,243,652	9.45	9.75	9.38	3.92	0.85	-4.51
701	2021-11-03	9.46	0.36	3.96	501,642	9.12	9.49	9.01	5.26	3.73	-0.11
700	2021-11-02	9.10	0.38	-4.01	523,827	9.65	9.74	9.04	7.25	-5.70	0.22
699	2021-11-01	9.48	0.37	4.06	474,766	9.23	9.55	9.08	5.09	2.71	1.79
698	2021-10-29	9.11	0.20	-2.15	412,760	9.28	9.37	9.09	3.02	-1.83	1.32
697	2021-10-28	9.31	0.10	1.09	806,793	9.33	9.45	9.04	4.39	-0.21	-0.32
696	2021-10-27	9.21	0.34	-3.56	719,564	9.72	9.72	9.04	7.00	-5.25	1.30
695	2021-10-26	9.55	0.17	-1.75	423,666	9.81	9.87	9.53	3.47	-2.65	1.78
694	2021-10-25	9.72	0.11	1.14	930,351	9.69	9.84	9.66	1.86	0.31	0.93
693	2021-10-22	9.61	0.22	-2.24	367,559	9.74	9.83	9.59	2.46	-1.33	0.83
692	2021-10-21	9.83	0.12	-1.21	364,004	9.94	9.97	9.74	2.31	-1.11	-0.92
691	2021-10-20	9.95	0.20	-1.97	445,581	10.18	10.27	9.83	4.32	-2.26	-0.10
690	2021-10-19	10.15	0.25	-2.40	712,272	10.45	10.48	10.08	3.83	-2.87	0.30
689	2021-10-18	10.40	0.03	-0.29	583,096	10.41	10.50	10.16	3.27	-0.10	0.48
688	2021-10-15	10.43	0.30	2.96	526,750	10.14	10.51	10.12	3.85	2.86	-0.19
687	2021-10-14	10.13	0.42	4.33	820,331	9.85	10.25	9.85	4.06	2.84	0.10
686	2021-10-13	9.71	0.28	2.97	438,000	9.44	9.75	9.41	3.60	2.86	1.44
685	2021-10-12	9.43	0.35	3.85	466,410	9.16	9.43	9.05	4.15	2.95	0.11
684	2021-10-11	9.08	0.62	-6.39	755,026	9.66	9.68	9.08	6.21	-6.00	0.88
683	2021-10-08	9.70	0.56	-5.46	837,747	10.31	10.31	9.66	6.30	-5.92	-0.41
682	2021-10-07	10.26	0.09	0.88	428,376	10.29	10.48	10.17	3.01	-0.29	0.49
681	2021-10-06	10.17	0.13	-1.26	570,273	10.23	10.29	10.03	2.54	-0.59	1.18
680	2021-10-05	10.30	0.22	2.18	698,436	10.09	10.39	10.04	3.47	2.08	-0.68
679	2021-10-04	10.08	0.91	-8.28	907,698	11.00	11.00	10.08	8.36	-8.36	0.10
678	2021-10-01	10.99	0.12	1.10	692,302	10.87	11.08	10.80	2.58	1.10	0.09
677	2021-09-30	10.87	0.17	1.59	859,114	10.80	10.96	10.68	2.59	0.65	0.00
676	2021-09-29	10.70	0.10	-0.93	1,081,617	10.84	10.91	10.58	3.04	-1.29	0.93
675	2021-09-28	10.80	0.11	-1.01	532,270	10.77	10.93	10.68	2.32	0.28	0.37
674	2021-09-27	10.91	0.32	3.02	727,357	10.53	11.00	10.45	5.22	3.61	-1.28
673	2021-09-24	10.59	0.20	1.92	1,109,258	10.32	10.63	10.12	4.94	2.62	-0.57
672	2021-09-23	10.39	0.23	2.26	957,793	10.22	10.48	10.16	3.13	1.66	-0.67
671	2021-09-22	10.16	0.04	0.40	429,604	10.13	10.35	10.03	3.16	0.30	0.59
670	2021-09-21	10.12	0.13	1.30	921,714	10.07	10.16	9.76	3.97	0.50	0.10
669	2021-09-20	9.99	1.00	-9.10	1,446,090	10.57	10.72	9.87	8.04	-5.49	0.80
668	2021-09-17	10.99	0.26	-2.31	1,589,488	11.24	11.33	10.99	3.02	-2.22	-3.82
667	2021-09-16	11.25	0.31	2.83	824,638	10.91	11.28	10.91	3.39	3.12	-0.09
666	2021-09-15	10.94	0.01	-0.09	669,028	10.96	10.99	10.74	2.28	-0.18	-0.27
665	2021-09-14	10.95	0.02	-0.18	828,152	11.01	11.08	10.77	2.82	-0.54	0.09
664	2021-09-13	10.97	0.04	0.37	1,330,809	10.85	11.24	10.79	4.15	1.11	0.36
663	2021-09-10	10.93	0.29	-2.58	1,510,668	11.26	11.26	10.83	3.82	-2.93	-0.73
662	2021-09-09	11.22	0.04	0.36	1,550,181	11.24	11.51	11.01	4.45	-0.18	0.36
661	2021-09-08	11.18	0.28	2.57	1,989,747	10.83	11.48	10.80	6.28	3.23	0.54
660	2021-09-07	10.90	0.51	4.91	1,976,079	10.54	11.44	10.52	8.73	3.42	-0.64
659	2021-09-03	10.39	0.39	3.90	1,663,028	10.00	10.61	9.97	6.40	3.90	1.44
658	2021-09-02	10.00	0.02	-0.20	827,727	10.04	10.07	9.87	1.99	-0.40	0.00
657	2021-09-01	10.02	0.37	3.83	1,659,443	9.75	10.05	9.50	5.64	2.77	0.20
656	2021-08-31	9.65	0.24	-2.43	1,047,000	9.89	9.90	9.54	3.64	-2.43	1.04
655	2021-08-30	9.89	0.26	-2.56	1,638,594	10.53	10.87	9.81	10.07	-6.08	0.00
654	2021-08-27	10.15	0.78	8.32	3,476,401	9.44	10.46	9.40	11.23	7.52	3.74
653	2021-08-26	9.37	0.20	-2.09	856,939	9.52	9.59	9.29	3.15	-1.58	0.75
652	2021-08-25	9.57	0.32	-3.24	1,425,521	9.89	9.89	9.28	6.17	-3.24	-0.52
651	2021-08-24	9.89	0.09	-0.90	1,281,337	9.95	10.07	9.85	2.21	-0.60	0.00
650	2021-08-23	9.98	0.05	-0.50	664,125	10.02	10.09	9.79	2.99	-0.40	-0.30
649	2021-08-20	10.03	0.02	-0.20	926,655	10.00	10.09	9.96	1.30	0.30	-0.10
648	2021-08-19	10.05	0.12	1.21	793,631	9.82	10.05	9.76	2.95	2.34	-0.50
647	2021-08-18	9.93	0.06	-0.60	915,823	9.97	10.16	9.66	5.02	-0.40	-1.11
646	2021-08-17	9.99	0.23	-2.25	1,189,242	10.14	10.19	9.79	3.94	-1.48	-0.20
645	2021-08-16	10.22	0.01	0.10	1,436,247	10.15	10.95	10.15	7.88	0.69	-0.78
644	2021-08-13	10.21	0.23	2.30	1,469,149	10.10	10.44	10.10	3.37	1.09	-0.59
643	2021-08-12	9.98	0.13	-1.29	501,765	10.07	10.14	9.97	1.69	-0.89	1.20
642	2021-08-11	10.11	0.03	-0.30	583,699	10.15	10.18	9.92	2.56	-0.39	-0.40
641	2021-08-10	10.14	0.45	-4.25	631,190	10.60	10.62	10.09	5.00	-4.34	0.10
640	2021-08-09	10.59	0.07	0.67	1,336,431	10.53	10.76	10.32	4.18	0.57	0.09
639	2021-08-06	10.52	0.11	-1.03	2,015,388	10.85	11.30	10.43	8.02	-3.04	0.10
638	2021-08-05	10.63	0.24	-2.21	1,431,953	10.87	11.14	10.57	5.24	-2.21	2.07
637	2021-08-04	10.87	0.13	-1.18	453,639	10.92	11.16	10.85	2.84	-0.46	0.00
636	2021-08-03	11.00	0.52	-4.51	1,080,554	11.63	11.71	10.76	8.17	-5.42	-0.73
635	2021-08-02	11.52	0.03	0.26	802,202	11.58	11.75	11.45	2.59	-0.52	0.95
634	2021-07-30	11.49	0.16	-1.37	557,329	11.58	11.82	11.43	3.37	-0.78	0.78
633	2021-07-29	11.65	0.05	0.43	395,743	11.61	11.88	11.61	2.33	0.34	-0.60
632	2021-07-28	11.60	0.07	0.61	348,433	11.50	11.68	11.50	1.57	0.87	0.09
631	2021-07-27	11.53	0.00	0.00	457,900	11.52	11.64	11.43	1.82	0.09	-0.26
630	2021-07-26	11.53	0.37	-3.11	514,935	11.90	11.95	11.51	3.70	-3.11	-0.09
629	2021-07-23	11.90	0.20	1.71	818,974	11.68	11.99	11.68	2.65	1.88	0.00
628	2021-07-22	11.70	0.02	0.17	527,189	11.70	11.86	11.62	2.05	0.00	-0.17
627	2021-07-21	11.68	0.25	2.19	934,527	11.47	11.82	11.46	3.14	1.83	0.17
626	2021-07-20	11.43	0.35	3.16	1,288,423	11.14	11.53	11.00	4.76	2.60	0.35
625	2021-07-19	11.08	0.03	0.27	662,569	10.87	11.16	10.82	3.13	1.93	0.54
624	2021-07-16	11.05	0.07	-0.63	529,597	11.22	11.39	10.94	4.01	-1.52	-1.63
623	2021-07-15	11.12	0.27	-2.37	583,228	11.32	11.39	11.12	2.39	-1.77	0.90
622	2021-07-14	11.39	0.01	-0.09	1,203,662	11.51	11.68	11.29	3.39	-1.04	-0.61
621	2021-07-13	11.40	0.45	-3.80	932,160	11.85	11.85	11.33	4.39	-3.80	0.96
620	2021-07-12	11.85	0.02	0.17	966,855	11.80	11.86	11.61	2.12	0.42	0.00
619	2021-07-09	11.83	0.43	3.77	945,751	11.45	11.84	11.39	3.93	3.32	-0.25
618	2021-07-08	11.40	0.15	-1.30	866,558	11.38	11.55	11.23	2.81	0.18	0.44
617	2021-07-07	11.55	0.19	1.67	1,120,665	11.37	11.60	11.32	2.46	1.58	-1.47
616	2021-07-06	11.36	0.14	-1.22	870,842	11.54	11.57	11.20	3.21	-1.56	0.09
615	2021-07-02	11.50	0.03	0.26	867,269	11.49	11.55	11.33	1.91	0.09	0.35
614	2021-07-01	11.47	0.45	4.08	1,851,877	11.02	11.51	11.01	4.54	4.08	0.17
613	2021-06-30	11.02	0.21	1.94	1,122,610	10.76	11.13	10.64	4.55	2.42	0.00
612	2021-06-29	10.81	0.30	-2.70	1,132,755	11.13	11.13	10.75	3.41	-2.88	-0.46
611	2021-06-28	11.11	0.70	6.72	1,524,880	10.60	11.14	10.46	6.42	4.81	0.18
610	2021-06-25	10.41	0.45	-4.14	1,737,220	10.84	10.99	10.35	5.90	-3.97	1.83
609	2021-06-24	10.86	0.10	0.93	1,542,160	11.08	11.08	10.85	2.08	-1.99	-0.18
608	2021-06-23	10.76	0.13	-1.19	1,161,663	10.90	10.91	10.53	3.49	-1.28	2.97
607	2021-06-22	10.89	0.08	-0.73	970,654	10.90	10.96	10.68	2.57	-0.09	0.09
606	2021-06-21	10.97	0.11	1.01	1,274,860	10.84	11.20	10.76	4.06	1.20	-0.64
605	2021-06-18	10.86	0.10	-0.91	1,584,281	10.99	11.18	10.79	3.55	-1.18	-0.18
604	2021-06-17	10.96	0.10	0.92	1,425,591	10.86	11.38	10.85	4.88	0.92	0.27
603	2021-06-16	10.86	0.06	-0.55	944,644	10.98	11.00	10.62	3.46	-1.09	0.00
602	2021-06-15	10.92	0.27	2.54	1,151,186	10.67	10.95	10.65	2.81	2.34	0.55
601	2021-06-14	10.65	0.05	0.47	831,519	10.57	10.83	10.57	2.46	0.76	0.19
600	2021-06-11	10.60	0.05	-0.47	1,082,481	10.67	10.82	10.56	2.44	-0.66	-0.28
599	2021-06-10	10.65	0.01	-0.09	882,076	10.68	10.83	10.52	2.90	-0.28	0.19
598	2021-06-09	10.66	0.09	-0.84	1,009,227	10.84	10.90	10.64	2.40	-1.66	0.19
597	2021-06-08	10.75	0.13	1.22	1,078,706	10.63	10.82	10.60	2.07	1.13	0.84
596	2021-06-07	10.62	0.15	1.43	1,485,555	10.51	10.78	10.45	3.14	1.05	0.09
595	2021-06-04	10.47	0.03	-0.29	777,397	10.50	10.57	10.34	2.19	-0.29	0.38
594	2021-06-03	10.50	0.24	2.34	1,664,777	10.23	10.71	10.05	6.45	2.64	0.00
593	2021-06-02	10.26	0.09	0.88	785,113	10.21	10.32	10.00	3.13	0.49	-0.29
592	2021-06-01	10.17	0.25	2.52	1,305,572	10.02	10.19	9.99	2.00	1.50	0.39
591	2021-05-28	9.92	0.13	-1.29	583,839	10.05	10.14	9.90	2.39	-1.29	1.01
590	2021-05-27	10.05	0.02	0.20	1,482,759	10.03	10.10	9.99	1.10	0.20	0.00
589	2021-05-26	10.03	0.17	1.72	543,979	9.94	10.08	9.92	1.61	0.91	0.00
588	2021-05-25	9.86	0.34	-3.33	779,670	10.20	10.26	9.85	4.02	-3.33	0.81
587	2021-05-24	10.20	0.19	1.90	789,874	10.07	10.22	9.99	2.28	1.29	0.00
586	2021-05-21	10.01	0.29	2.98	1,550,829	9.80	10.15	9.72	4.39	2.14	0.60
585	2021-05-20	9.72	0.25	2.64	1,013,595	9.50	9.85	9.50	3.68	2.32	0.82
584	2021-05-19	9.47	0.01	0.11	1,112,128	9.29	9.50	9.24	2.80	1.94	0.32
583	2021-05-18	9.46	0.04	0.42	1,332,554	9.44	9.68	9.33	3.71	0.21	-1.80
582	2021-05-17	9.42	0.20	-2.08	1,224,656	9.53	9.61	9.26	3.67	-1.15	0.21
581	2021-05-14	9.62	0.25	2.67	1,317,183	9.37	9.65	9.32	3.52	2.67	-0.94
580	2021-05-13	9.37	0.24	2.63	1,708,530	9.24	9.41	9.00	4.44	1.41	0.00
579	2021-05-12	9.13	0.38	-4.00	1,560,991	9.35	9.39	9.12	2.89	-2.35	1.20
578	2021-05-11	9.51	0.24	-2.46	1,920,027	9.51	9.69	9.41	2.94	0.00	-1.68
577	2021-05-10	9.75	0.38	-3.75	2,442,205	10.08	10.29	9.67	6.15	-3.27	-2.46
576	2021-05-07	10.13	0.41	-3.89	4,068,222	10.89	10.89	10.00	8.17	-6.98	-0.49
575	2021-05-06	10.54	0.03	-0.28	1,719,882	10.83	10.83	10.38	4.16	-2.68	3.32
574	2021-05-05	10.57	0.14	-1.31	1,057,789	10.75	10.77	10.54	2.14	-1.67	2.46
573	2021-05-04	10.71	0.09	-0.83	1,064,183	10.70	10.88	10.48	3.74	0.09	0.37
572	2021-05-03	10.80	0.36	-3.23	1,180,132	11.23	11.26	10.71	4.90	-3.83	-0.93
571	2021-04-30	11.16	0.06	0.54	800,171	10.92	11.33	10.92	3.75	2.20	0.63
570	2021-04-29	11.10	0.10	-0.89	1,812,608	11.31	11.31	10.95	3.18	-1.86	-1.62
569	2021-04-28	11.20	0.12	1.08	1,651,500	11.02	11.22	10.99	2.09	1.63	0.98
568	2021-04-27	11.08	0.01	-0.09	683,440	11.15	11.19	11.00	1.70	-0.63	-0.54
567	2021-04-26	11.09	0.39	3.64	1,448,343	10.77	11.20	10.75	4.18	2.97	0.54
566	2021-04-23	10.70	0.04	-0.37	495,490	10.80	10.93	10.70	2.13	-0.93	0.65
565	2021-04-22	10.74	0.12	-1.10	781,713	10.90	11.01	10.71	2.75	-1.47	0.56
564	2021-04-21	10.86	0.14	1.31	1,026,478	10.75	10.99	10.52	4.37	1.02	0.37
563	2021-04-20	10.72	0.35	-3.16	1,388,564	11.11	11.16	10.55	5.49	-3.51	0.28
562	2021-04-19	11.07	0.30	-2.64	899,531	11.35	11.36	10.95	3.61	-2.47	0.36
561	2021-04-16	11.37	0.03	0.26	1,352,775	11.61	11.74	11.04	6.03	-2.07	-0.18
560	2021-04-15	11.34	0.17	-1.48	1,555,796	11.61	11.74	11.12	5.34	-2.33	2.38
559	2021-04-14	11.51	0.03	-0.26	1,117,594	11.58	11.76	11.46	2.59	-0.60	0.87
558	2021-04-13	11.54	0.14	-1.20	1,074,014	11.67	11.78	11.49	2.49	-1.11	0.35
557	2021-04-12	11.68	0.03	-0.26	818,270	11.61	11.86	11.35	4.39	0.60	-0.09
556	2021-04-09	11.71	0.04	-0.34	462,130	11.70	11.87	11.63	2.05	0.09	-0.85
555	2021-04-08	11.75	0.21	1.82	624,346	11.60	11.92	11.48	3.79	1.29	-0.43
554	2021-04-07	11.54	0.00	0.00	662,059	11.59	11.68	11.42	2.24	-0.43	0.52
553	2021-04-06	11.54	0.16	-1.37	909,047	11.67	11.67	11.32	3.00	-1.11	0.43
552	2021-04-05	11.70	0.25	2.18	1,014,910	11.53	11.73	11.35	3.30	1.47	-0.26
551	2021-04-01	11.45	0.49	4.47	906,442	11.02	11.48	11.00	4.36	3.90	0.70
550	2021-03-31	10.96	0.01	0.09	828,159	11.08	11.28	10.93	3.16	-1.08	0.55
549	2021-03-30	10.95	0.13	-1.17	1,286,350	11.09	11.12	10.60	4.69	-1.26	1.19
548	2021-03-29	11.08	0.24	-2.12	1,145,292	11.30	11.37	10.96	3.63	-1.95	0.09
547	2021-03-26	11.32	0.01	0.09	1,704,452	11.30	11.41	11.01	3.54	0.18	-0.18
546	2021-03-25	11.31	0.05	-0.44	1,720,859	11.14	11.37	10.71	5.92	1.53	-0.09
545	2021-03-24	11.36	0.22	-1.90	2,599,084	11.61	11.74	11.31	3.70	-2.15	-1.94
544	2021-03-23	11.58	0.33	-2.77	1,011,337	11.97	12.01	11.53	4.01	-3.26	0.26
543	2021-03-22	11.91	0.03	-0.25	3,065,901	12.03	12.26	11.83	3.57	-1.00	0.50
542	2021-03-19	11.94	0.11	0.93	3,417,900	11.82	12.18	11.70	4.06	1.02	0.75
541	2021-03-18	11.83	0.80	-6.33	11,443,399	12.08	12.28	11.40	7.28	-2.07	-0.08
540	2021-03-17	12.63	0.10	-0.79	1,053,148	12.64	12.81	12.35	3.64	-0.08	-4.35
539	2021-03-16	12.73	0.60	-4.50	1,248,672	12.39	13.10	12.18	7.43	2.74	-0.71
538	2021-03-15	13.33	0.11	0.83	737,910	13.18	13.60	13.04	4.25	1.14	-7.05
537	2021-03-12	13.22	0.22	1.69	917,300	12.82	13.31	12.65	5.15	3.12	-0.30
536	2021-03-11	13.00	0.88	7.26	1,865,500	12.25	13.00	12.25	6.12	6.12	-1.38
535	2021-03-10	12.12	0.16	-1.30	1,341,900	12.45	12.61	12.07	4.34	-2.65	1.07
534	2021-03-09	12.28	0.68	5.86	1,404,412	12.07	12.37	12.07	2.49	1.74	1.38
533	2021-03-08	11.60	0.18	-1.53	770,197	11.96	12.20	11.54	5.52	-3.01	4.05
532	2021-03-05	11.78	0.05	-0.42	1,973,500	11.93	12.22	10.88	11.23	-1.26	1.53
531	2021-03-04	11.83	0.46	-3.74	2,113,063	12.32	12.45	11.47	7.95	-3.98	0.85
530	2021-03-03	12.29	0.17	-1.36	1,384,836	12.64	12.68	12.21	3.72	-2.77	0.24
529	2021-03-02	12.46	0.12	-0.95	1,924,800	12.96	13.13	12.39	5.71	-3.86	1.44

PAYA Investment Calculator

This calculator shows the potential of PAYA stock.
Just pick a start date, end date and click Calculate.

Ticker:

PAYA

Date start:

2019-01-25 open

Date end:

2023-02-21 close

Duration:

4 years 28 days

Trading days:

1,027

There are no history of "PAYA" dividends

BUY

Your initial investment on 2019-01-25 open

1,000.00

Shares bought: 101.73

Stock price: 9.83

SELL

Value on 2023-02-21 close

990.84

NET: -9.16

ROI: -0.92% (0.99x)

Annualised: -0.23% (1.00x)

Stock price: 9.74

Duration: 4 years 28 days

Trading days: 1,027

HIGHEST VALUE

Value on 2020-12-28

1,525.94

NET: +525.94

ROI: +52.59% (1.53x)

Annualised: +24.54% (1.25x)

Stock price: 15.00

Duration: 1 year 338 days

Trading days: 485

LOWEST VALUE

Value on 2022-05-12

465.92

NET: -534.08

Max drawdown: -53.41% (0.47x)

Annualised: -20.68% (0.79x)

Stock price: 4.58

Duration: 3 years 108 days

Trading days: 833

PAYA Monthly statistics

This section shows monthly performance of PAYA stock.
There are 50 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	14	9.75 2023-02-21	9.71 2023-02-07	9.73 2023-02-01	9.74 2023-02-21	0.10	0.21	-0.21
2023 January	20	9.73 2023-01-31	7.55 2023-01-03	8.01 2023-01-03	9.72 2023-01-31	21.35	21.47	-5.74
2022 December	21	9.50 2022-12-01	7.44 2022-12-23	9.39 2022-12-01	7.87 2022-12-30	-16.19	1.17	-20.77
2022 November	21	9.41 2022-11-30	7.44 2022-11-03	8.10 2022-11-01	9.31 2022-11-30	14.94	16.17	-8.15
2022 October	21	8.18 2022-10-28	5.60 2022-10-12	6.22 2022-10-03	8.04 2022-10-31	29.26	31.51	-9.97
2022 September	21	6.90 2022-09-12	5.42 2022-09-26	6.19 2022-09-01	6.11 2022-09-30	-1.29	11.47	-12.44
2022 August	23	7.68 2022-08-08	6.23 2022-08-31	7.00 2022-08-01	6.27 2022-08-31	-10.43	9.71	-11.00
2022 July	20	7.07 2022-07-25	6.03 2022-07-13	6.51 2022-07-01	6.99 2022-07-29	7.37	8.60	-7.37
2022 June	21	6.95 2022-06-24	5.12 2022-06-16	5.90 2022-06-01	6.57 2022-06-30	11.36	17.80	-13.22
2022 May	21	6.22 2022-05-27	4.58 2022-05-12	5.12 2022-05-02	5.89 2022-05-31	15.04	21.48	-10.55
2022 April	21	6.05 2022-04-04	5.09 2022-04-29	5.93 2022-04-01	5.09 2022-04-29	-14.17	2.02	-14.17
2022 March	23	6.18 2022-03-22	4.83 2022-03-08	6.07 2022-03-01	5.86 2022-03-31	-3.46	1.81	-20.43
2022 February	20	6.86 2022-02-02	5.54 2022-02-24	6.55 2022-02-01	6.45 2022-02-28	-1.53	4.73	-15.42
2022 January	20	7.14 2022-01-04	5.54 2022-01-31	6.48 2022-01-03	6.55 2022-01-31	1.08	10.19	-14.51
2021 December	22	6.99 2021-12-16	5.83 2021-12-06	6.59 2021-12-01	6.34 2021-12-31	-3.79	6.07	-11.53
2021 November	21	9.75 2021-11-04	6.17 2021-11-30	9.23 2021-11-01	6.44 2021-11-30	-30.23	5.63	-33.15
2021 October	21	11.08 2021-10-01	9.04 2021-10-28	10.87 2021-10-01	9.11 2021-10-29	-16.19	1.93	-16.84
2021 September	21	11.51 2021-09-09	9.50 2021-09-01	9.75 2021-09-01	10.87 2021-09-30	11.49	18.05	-2.56
2021 August	22	11.75 2021-08-02	9.28 2021-08-25	11.58 2021-08-02	9.65 2021-08-31	-16.67	1.47	-19.86
2021 July	21	11.99 2021-07-23	10.82 2021-07-19	11.02 2021-07-01	11.49 2021-07-30	4.26	8.80	-1.81
2021 June	22	11.38 2021-06-17	9.99 2021-06-01	10.02 2021-06-01	11.02 2021-06-30	9.98	13.57	-0.30
2021 May	20	11.26 2021-05-03	9.00 2021-05-13	11.23 2021-05-03	9.92 2021-05-28	-11.67	0.27	-19.86
2021 April	21	11.92 2021-04-08	10.52 2021-04-21	11.02 2021-04-01	11.16 2021-04-30	1.27	8.17	-4.54
2021 March	23	13.60 2021-03-15	10.60 2021-03-30	13.00 2021-03-01	10.96 2021-03-31	-15.69	4.62	-18.46
2021 February	19	14.29 2021-02-09	11.31 2021-02-25	12.88 2021-02-01	12.06 2021-02-26	-6.37	10.95	-12.19
2021 January	19	14.42 2021-01-13	12.11 2021-01-28	13.71 2021-01-04	12.96 2021-01-29	-5.47	5.18	-11.67
2020 December	22	15.00 2020-12-28	10.76 2020-12-01	11.17 2020-12-01	13.58 2020-12-31	21.58	34.29	-3.67
2020 November	20	11.94 2020-11-06	10.38 2020-11-18	10.96 2020-11-02	11.04 2020-11-30	0.73	8.94	-5.29
2020 October	22	13.00 2020-10-19	10.11 2020-10-13	10.25 2020-10-01	10.97 2020-10-30	7.02	26.83	-1.37
2020 September	21	10.45 2020-09-02	10.03 2020-09-24	10.23 2020-09-01	10.31 2020-09-30	0.78	2.15	-1.96
2020 August	21	10.50 2020-08-04	10.13 2020-08-27	10.32 2020-08-03	10.23 2020-08-31	-0.87	1.74	-1.84
2020 July	22	11.55 2020-07-10	10.44 2020-07-31	11.11 2020-07-01	10.49 2020-07-31	-5.58	3.96	-6.03
2020 June	22	11.36 2020-06-29	10.25 2020-06-01	10.25 2020-06-01	11.16 2020-06-30	8.88	10.83	0.00
2020 May	20	10.30 2020-05-26	10.10 2020-05-14	10.17 2020-05-01	10.25 2020-05-29	0.79	1.28	-0.69
2020 April	21	10.19 2020-04-28	9.95 2020-04-02	10.04 2020-04-01	10.17 2020-04-30	1.29	1.49	-0.90
2020 March	22	10.26 2020-03-02	9.75 2020-03-19	10.21 2020-03-02	10.01 2020-03-31	-1.96	0.49	-4.51
2020 February	19	10.27 2020-02-11	10.20 2020-02-27	10.23 2020-02-03	10.22 2020-02-28	-0.10	0.39	-0.29
2020 January	21	10.27 2020-01-30	10.14 2020-01-02	10.17 2020-01-02	10.26 2020-01-31	0.88	0.98	-0.29
2019 December	21	10.19 2019-12-23	10.07 2019-12-04	10.07 2019-12-02	10.12 2019-12-31	0.50	1.19	0.00
2019 November	20	10.08 2019-11-29	10.01 2019-11-04	10.02 2019-11-01	10.08 2019-11-29	0.60	0.60	-0.10
2019 October	23	10.11 2019-10-17	9.96 2019-10-04	10.07 2019-10-01	10.03 2019-10-31	-0.40	0.40	-1.09
2019 September	20	10.16 2019-09-10	9.94 2019-09-03	9.94 2019-09-03	10.07 2019-09-30	1.31	2.21	0.00
2019 August	22	9.99 2019-08-27	9.88 2019-08-16	9.91 2019-08-01	9.94 2019-08-30	0.30	0.81	-0.30
2019 July	22	9.99 2019-07-16	9.81 2019-07-01	9.81 2019-07-01	9.93 2019-07-31	1.22	1.83	0.00
2019 June	20	9.99 2019-06-28	9.81 2019-06-28	9.85 2019-06-03	9.81 2019-06-28	-0.41	1.42	-0.41
2019 May	22	9.85 2019-05-29	9.75 2019-05-16	9.83 2019-05-01	9.84 2019-05-31	0.10	0.20	-0.81
2019 April	21	9.96 2019-04-01	9.75 2019-04-11	9.77 2019-04-01	9.84 2019-04-30	0.72	1.94	-0.20
2019 March	21	10.20 2019-03-25	9.65 2019-03-12	9.70 2019-03-01	9.75 2019-03-29	0.52	5.15	-0.52
2019 February	19	10.76 2019-02-05	9.63 2019-02-05	9.67 2019-02-01	9.70 2019-02-28	0.31	11.27	-0.41
2019 January	5	9.83 2019-01-25	9.65 2019-01-25	9.83 2019-01-25	9.67 2019-01-31	-1.63	0.00	-1.83

PAYA Dividends

This table shows historical dividends paid by PAYA.

There are no PAYA dividends to display.

PAYA Stock Splits

This table shows PAYA stock splits.

There are no PAYA stock splits to display.

PAYA Basic Information

Ticker, symbol:

PAYA
Full title:

Paya Holdings Inc.
First trading day:

2019-01-25
Last trading day:

2023-02-21
Total trading days:

1,028
Last close price:

9.74 (+1.00%)
Market cap:

1.63B
Stock Exchange:

NasdaqCM
Sector:

Miscellaneous
Industry:

Business Services
PAYA CEO:

Mr. Jeffrey I. Hack
Full-time employees:

257
Address:

303 Perimeter Centre North
Atlanta
GA
Description:

Paya Holdings Inc. provides integrated payment and commerce solutions that help customers accept and make payments, expedite receipt of money, and increase operating efficiency. The company process payments across credit/debit card, ACH, and checks. It serves customers through 2,000 distribution partners with focus on targeted verticals, such as healthcare, education, non-profit, government, utilities, and other B2B goods and services. The company is headquartered in Atlanta, Georgia with additional offices in Reston, Virginia, Fort Walton Beach, Florida, Dayton, Ohio, Mt. Vernon, Ohio, and Dallas, Texas.
Website:

http://paya.com
Phone number:

800 263 0240

Best intraday sessions of PAYA

This table shows top 100 best intraday sessions of PAYA.

Position	Date	Percentage
1	2022-06-22	11.02
2	2022-02-24	10.39
3	2022-01-31	10.27
4	2022-11-04	8.40
5	2022-01-03	7.72
6	2022-01-24	7.68
7	2022-05-04	7.63
8	2021-08-27	7.52
9	2022-05-12	7.16
10	2021-01-28	6.98
11	2022-09-28	6.97
12	2022-03-02	6.87
13	2022-03-16	6.79
14	2022-10-13	6.50
15	2022-10-20	6.12
16	2021-03-11	6.12
17	2021-12-21	5.83
18	2022-11-30	5.80
19	2020-10-19	5.65
20	2020-12-15	5.49
21	2021-01-07	5.46
22	2022-05-13	5.33
23	2021-12-06	5.27
24	2022-11-29	5.25
25	2022-03-17	5.20
26	2022-05-17	5.17
27	2020-11-20	5.08
28	2021-11-09	4.92
29	2021-06-28	4.81
30	2022-12-16	4.77
31	2020-12-04	4.77
32	2022-10-21	4.76
33	2022-09-09	4.75
34	2022-10-19	4.69
35	2020-12-03	4.66
36	2022-03-09	4.62
37	2022-10-17	4.61
38	2021-12-14	4.59
39	2022-07-05	4.56
40	2022-01-28	4.35
41	2022-06-07	4.33
42	2022-05-02	4.30
43	2022-05-19	4.24
44	2022-09-12	4.24
45	2021-07-01	4.08
46	2021-09-03	3.90
47	2021-04-01	3.90
48	2020-12-02	3.85
49	2022-04-19	3.84
50	2021-11-03	3.73
51	2022-02-28	3.70
52	2022-11-07	3.69
53	2022-02-01	3.66
54	2022-03-15	3.64
55	2022-06-21	3.61
56	2021-09-27	3.61
57	2022-02-15	3.56
58	2022-12-30	3.55
59	2021-12-22	3.53
60	2022-06-23	3.52
61	2020-10-15	3.48
62	2022-09-19	3.45
63	2021-09-07	3.42
64	2021-07-09	3.32
65	2020-12-21	3.31
66	2022-08-18	3.30
67	2021-11-08	3.26
68	2021-09-08	3.23
69	2022-05-27	3.20
70	2022-04-22	3.20
71	2020-06-08	3.19
72	2022-06-30	3.14
73	2021-03-12	3.12
74	2021-09-16	3.12
75	2021-02-04	3.12
76	2022-03-24	3.11
77	2022-08-25	2.99
78	2021-04-26	2.97
79	2022-10-26	2.95
80	2021-12-17	2.95
81	2021-10-12	2.95
82	2022-07-29	2.95
83	2021-12-02	2.88
84	2021-10-13	2.86
85	2021-10-15	2.86
86	2022-03-10	2.85
87	2021-10-14	2.84
88	2022-10-12	2.82
89	2021-09-01	2.77
90	2022-05-20	2.75
91	2021-03-16	2.74
92	2021-11-01	2.71
93	2022-11-28	2.70
94	2021-05-14	2.67
95	2021-11-12	2.65
96	2020-12-24	2.64
97	2021-06-03	2.64
98	2022-07-15	2.64
99	2021-09-24	2.62
100	2021-07-20	2.60

Worst intraday sessions of PAYA

This table shows the worst 100 intraday sessions of PAYA.

Position	Date	Percentage
1	2022-03-01	-14.50
2	2022-05-11	-10.60
3	2022-03-07	-8.89
4	2021-10-04	-8.36
5	2021-11-05	-7.58
6	2022-03-14	-7.39
7	2019-02-13	-7.38
8	2021-11-19	-7.33
9	2022-09-16	-7.18
10	2021-05-07	-6.98
11	2022-05-05	-6.68
12	2022-02-03	-6.65
13	2021-12-01	-6.53
14	2022-03-11	-6.35
15	2021-01-25	-6.22
16	2021-08-30	-6.08
17	2021-12-03	-6.07
18	2021-10-11	-6.00
19	2021-10-08	-5.92
20	2020-10-22	-5.91
21	2022-02-04	-5.89
22	2022-02-05	-5.89
23	2021-01-05	-5.87
24	2021-11-02	-5.70
25	2022-12-19	-5.64
26	2022-01-05	-5.54
27	2021-09-20	-5.49
28	2021-08-03	-5.42
29	2022-03-03	-5.36
30	2021-10-27	-5.25
31	2022-02-17	-5.16
32	2022-02-23	-5.03
33	2021-01-27	-5.00
34	2021-11-17	-4.95
35	2021-02-16	-4.94
36	2022-04-29	-4.86
37	2021-12-20	-4.80
38	2022-09-22	-4.70
39	2022-01-26	-4.68
40	2021-11-11	-4.65
41	2021-11-10	-4.50
42	2022-11-17	-4.44
43	2022-05-10	-4.44
44	2022-04-05	-4.38
45	2021-08-10	-4.34
46	2021-11-26	-4.32
47	2022-08-23	-4.25
48	2021-02-12	-4.24
49	2022-01-10	-4.19
50	2022-12-13	-4.03
51	2021-03-04	-3.98
52	2021-06-25	-3.97
53	2022-01-18	-3.93
54	2022-01-27	-3.88
55	2021-03-02	-3.86
56	2021-05-03	-3.83
57	2021-12-30	-3.82
58	2021-07-13	-3.80
59	2022-07-26	-3.79
60	2022-02-14	-3.67
61	2022-08-26	-3.65
62	2020-11-06	-3.60
63	2021-01-04	-3.57
64	2021-04-20	-3.51
65	2022-11-09	-3.50
66	2022-06-09	-3.49
67	2022-11-14	-3.44
68	2021-05-25	-3.33
69	2021-11-18	-3.30
70	2021-05-10	-3.27
71	2021-03-23	-3.26
72	2023-01-03	-3.25
73	2021-08-25	-3.24
74	2021-03-01	-3.23
75	2021-11-23	-3.18
76	2020-12-29	-3.16
77	2021-07-26	-3.11
78	2022-08-19	-3.10
79	2022-08-31	-3.09
80	2021-08-06	-3.04
81	2019-02-22	-3.04
82	2021-11-16	-3.03
83	2022-09-06	-3.02
84	2021-03-08	-3.01
85	2022-12-06	-2.96
86	2021-09-10	-2.93
87	2020-10-23	-2.89
88	2021-06-29	-2.88
89	2021-10-19	-2.87
90	2022-05-31	-2.81
91	2022-06-27	-2.81
92	2022-12-08	-2.80
93	2020-07-13	-2.78
94	2021-03-03	-2.77
95	2022-12-01	-2.77
96	2022-06-24	-2.74
97	2022-05-24	-2.73
98	2021-05-06	-2.68
99	2022-01-21	-2.68
100	2021-03-10	-2.65

Best after-hours sessions of PAYA

This table shows top 100 best after-hours sessions of PAYA.

Position	Date	Percentage
1	2023-01-06	24.52
2	2022-05-10	9.49
3	2022-06-17	8.38
4	2019-02-12	7.86
5	2021-02-26	7.79
6	2022-02-03	7.44
7	2020-11-05	6.80
8	2022-02-04	6.26
9	2022-09-26	5.31
10	2020-10-13	5.29
11	2022-08-05	5.27
12	2022-11-09	5.07
13	2019-02-21	5.05
14	2019-03-22	4.72
15	2021-01-04	4.46
16	2022-12-12	4.45
17	2021-03-08	4.05
18	2022-05-16	3.83
19	2021-08-27	3.74
20	2021-12-06	3.60
21	2022-05-09	3.55
22	2022-03-15	3.52
23	2021-05-06	3.32
24	2021-01-12	3.31
25	2022-03-08	3.17
26	2021-03-01	3.02
27	2021-06-23	2.97
28	2022-11-17	2.71
29	2022-05-19	2.65
30	2022-05-12	2.63
31	2022-02-14	2.54
32	2022-01-25	2.48
33	2021-05-05	2.46
34	2021-04-15	2.38
35	2022-07-14	2.38
36	2022-06-23	2.36
37	2022-03-11	2.33
38	2021-11-30	2.33
39	2022-07-18	2.30
40	2020-10-26	2.29
41	2021-12-31	2.21
42	2022-04-11	2.10
43	2021-08-05	2.07
44	2019-02-08	2.06
45	2020-03-20	2.04
46	2022-10-14	2.02
47	2020-10-15	2.00
48	2021-11-18	1.97
49	2022-10-03	1.96
50	2021-11-26	1.95
51	2022-10-17	1.89
52	2022-08-02	1.88
53	2022-03-28	1.87
54	2022-03-10	1.85
55	2021-02-12	1.83
56	2021-06-25	1.83
57	2022-09-30	1.80
58	2021-11-01	1.79
59	2022-11-14	1.78
60	2022-12-30	1.78
61	2022-09-01	1.78
62	2021-10-26	1.78
63	2022-01-11	1.72
64	2022-02-08	1.71
65	2022-11-04	1.69
66	2022-04-20	1.69
67	2022-06-14	1.65
68	2021-12-01	1.62
69	2020-07-09	1.61
70	2021-03-05	1.53
71	2022-01-19	1.53
72	2020-12-24	1.53
73	2021-11-10	1.53
74	2022-07-26	1.52
75	2020-11-13	1.51
76	2022-04-27	1.48
77	2021-02-22	1.48
78	2021-09-03	1.44
79	2021-10-13	1.44
80	2021-03-02	1.44
81	2022-08-11	1.39
82	2022-03-07	1.39
83	2022-03-30	1.39
84	2021-03-09	1.38
85	2022-08-24	1.37
86	2020-08-27	1.37
87	2022-06-03	1.36
88	2022-11-03	1.33
89	2021-10-29	1.32
90	2019-06-24	1.32
91	2022-02-22	1.32
92	2022-02-24	1.30
93	2022-06-13	1.30
94	2021-10-27	1.30
95	2022-04-19	1.29
96	2023-01-03	1.29
97	2022-09-08	1.28
98	2020-10-21	1.26
99	2021-01-07	1.26
100	2019-03-14	1.24

Worst after-hours sessions of PAYA

This table shows the worst 100 after-hours sessions of PAYA.

Position	Date	Percentage
1	2021-03-15	-7.05
2	2020-11-06	-6.69
3	2022-02-28	-5.89
4	2019-03-25	-4.71
5	2022-02-23	-4.62
6	2021-11-04	-4.51
7	2021-03-17	-4.35
8	2022-06-10	-4.29
9	2021-09-17	-3.82
10	2022-09-12	-3.77
11	2022-07-01	-3.49
12	2022-01-21	-3.45
13	2022-03-09	-3.31
14	2021-12-09	-3.22
15	2022-05-06	-2.99
16	2022-05-17	-2.81
17	2022-07-12	-2.79
18	2022-06-15	-2.73
19	2020-10-23	-2.62
20	2021-12-10	-2.58
21	2022-10-12	-2.57
22	2021-12-17	-2.56
23	2022-09-16	-2.52
24	2021-05-10	-2.46
25	2022-05-23	-2.33
26	2022-06-09	-2.24
27	2022-02-16	-2.23
28	2022-12-14	-2.18
29	2022-02-09	-2.17
30	2022-06-21	-2.16
31	2020-10-27	-2.15
32	2022-01-20	-2.13
33	2022-09-28	-2.12
34	2022-09-22	-2.11
35	2020-03-26	-2.10
36	2022-02-25	-2.05
37	2019-02-22	-2.02
38	2022-10-06	-1.99
39	2022-12-01	-1.97
40	2021-03-24	-1.94
41	2022-11-16	-1.93
42	2022-01-13	-1.91
43	2021-12-16	-1.83
44	2022-03-18	-1.83
45	2020-06-24	-1.83
46	2022-01-07	-1.83
47	2022-08-26	-1.82
48	2021-05-18	-1.80
49	2022-05-04	-1.77
50	2022-09-07	-1.75
51	2021-05-11	-1.68
52	2022-07-07	-1.65
53	2021-07-16	-1.63
54	2022-05-18	-1.63
55	2021-04-29	-1.62
56	2020-07-31	-1.62
57	2021-11-05	-1.55
58	2022-10-18	-1.54
59	2022-08-18	-1.53
60	2022-07-08	-1.51
61	2022-05-13	-1.50
62	2022-06-08	-1.48
63	2022-04-25	-1.48
64	2021-07-07	-1.47
65	2022-04-28	-1.47
66	2022-08-01	-1.45
67	2022-06-07	-1.44
68	2021-11-23	-1.43
69	2022-03-16	-1.41
70	2021-12-13	-1.40
71	2021-01-26	-1.39
72	2022-08-16	-1.38
73	2021-03-11	-1.38
74	2022-11-08	-1.38
75	2021-01-05	-1.38
76	2020-11-20	-1.37
77	2020-07-23	-1.37
78	2022-11-11	-1.36
79	2022-05-05	-1.35
80	2020-07-13	-1.34
81	2022-07-20	-1.33
82	2022-12-29	-1.30
83	2019-06-21	-1.30
84	2021-11-12	-1.29
85	2022-07-25	-1.29
86	2022-01-14	-1.29
87	2022-11-02	-1.29
88	2022-08-31	-1.28
89	2021-09-27	-1.28
90	2023-01-04	-1.26
91	2021-02-17	-1.25
92	2022-04-05	-1.23
93	2022-03-22	-1.20
94	2020-06-23	-1.19
95	2020-03-13	-1.19
96	2021-12-08	-1.18
97	2022-09-19	-1.17
98	2020-10-19	-1.15
99	2020-11-17	-1.14
100	2021-08-18	-1.11

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:13:18

PAYA information

Full title

Paya Holdings Inc.
First trading day

2019-01-25
Last trading day

2023-02-21
Total trading days

1,028
Last close price

9.74 (+1.00%)
Market cap

1.63B
Stock Exchange

NasdaqCM
Sector

Miscellaneous
Industry

Business Services
PAYA CEO

Mr. Jeffrey I. Hack
Full-time employees

257
Address

303 Perimeter Centre North
Atlanta
GA
Website

http://paya.com
Phone number

800 263 0240
Description

Paya Holdings Inc. provides integrated payment and commerce solutions that help customers accept and make payments, expedite receipt of money, and increase operating efficiency. The company process payments across credit/debit card, ACH, and checks. It serves customers through 2,000 distribution partners with focus on targeted verticals, such as healthcare, education, non-profit, government, utilities, and other B2B goods and services. The company is headquartered in Atlanta, Georgia with additional offices in Reston, Virginia, Fort Walton Beach, Florida, Dayton, Ohio, Mt. Vernon, Ohio, and Dallas, Texas.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

139 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...