![No Logo for PAYA](/logos/no_logo.png)
PAYA stock analysis of May 8, 2020
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
10.17 close price
325 trading day
Pre-market
2020-05-07 close ⇢ 2020-05-08 open
0.00%
- 2020-05-07 closed at 10.17
- 2020-05-08 opened at 10.17
Intraday
0.00%
- opened at 10.17 ⇢ closed at 10.17
- highest at 10.17 ⇢ 0.00%
- lowest at 10.17 ⇢ 0.00%
- close-to-close ⇢ 0.00%
Post-market
2020-05-08 close ⇢ 2020-05-11 open
-0.39%
- #1 worst post-market of 2020 May
- #36 worst post-market of 2020
- 2020-05-08 closed at 10.17
- 2020-05-11 opened at 10.13
PAYA investment calculator
This calculator shows the potential of PAYA stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
PAYA
Duration:
2 years 289 days
Trading days:
703
SELL
Value on 2023-02-21 close
957.72
NET: -42.28
ROI: -4.23% (0.96x)
Annualised: -1.54% (0.98x)
Stock price: 9.74
Duration: 2 years 289 days
Trading days: 703
HIGHEST VALUE
Value on 2020-12-28
1,474.93
NET: +474.93
ROI: +47.49% (1.47x)
Annualised: +83.34% (1.83x)
Stock price: 15.00
Duration: 234 days
Trading days: 161
LOWEST VALUE
Value on 2022-05-12
450.34
NET: -549.66
Max drawdown: -54.97% (0.45x)
Annualised: -32.75% (0.67x)
Stock price: 4.58
Duration: 2 years 4 days
Trading days: 509
PAYA stock timeline
- May 8, 2020 was 325th PAYA trading day out of 1028.
- If we count from the first PAYA trading day ( 2019-01-25 ) to the last one ( 2023-02-21 ), May 8, 2020 is at 31.61% of entire PAYA stock history.
- It means that there are at least 703 PAYA trading days after May 8, 2020.
- 2020-05-08 was 4 years 59 days OR 1519 days ago.
- May 8, 2020 was Friday of 19th week in 2020.
- 2020-05-08 was 89th trading day in 2020 ⬤ 6th trading day in 2020 May.
PAYA Dividends
We have no records that PAYA has paid any dividends in it's entire history.
PAYA stock splits
We have no data that PAYA has any stock splits in it's entire history.
PAYA Price Ranges
This section shows the current PAYA stock close price (10.17) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of PAYA
This section shows lows and highs of PAYA stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 14 | 9.75
| 9.71
| 9.73
| 9.74
| 0.10 | 0.21 | -0.21 |
2023 January | 20 | 9.73
| 7.55
| 8.01
| 9.72
| 21.35 | 21.47 | -5.74 |
2022 December | 21 | 9.50
| 7.44
| 9.39
| 7.87
| -16.19 | 1.17 | -20.77 |
2022 November | 21 | 9.41
| 7.44
| 8.10
| 9.31
| 14.94 | 16.17 | -8.15 |
2022 October | 21 | 8.18
| 5.60
| 6.22
| 8.04
| 29.26 | 31.51 | -9.97 |
2022 September | 21 | 6.90
| 5.42
| 6.19
| 6.11
| -1.29 | 11.47 | -12.44 |
2022 August | 23 | 7.68
| 6.23
| 7.00
| 6.27
| -10.43 | 9.71 | -11.00 |
2022 July | 20 | 7.07
| 6.03
| 6.51
| 6.99
| 7.37 | 8.60 | -7.37 |
2022 June | 21 | 6.95
| 5.12
| 5.90
| 6.57
| 11.36 | 17.80 | -13.22 |
2022 May | 21 | 6.22
| 4.58
| 5.12
| 5.89
| 15.04 | 21.48 | -10.55 |
2022 April | 21 | 6.05
| 5.09
| 5.93
| 5.09
| -14.17 | 2.02 | -14.17 |
2022 March | 23 | 6.18
| 4.83
| 6.07
| 5.86
| -3.46 | 1.81 | -20.43 |
2022 February | 20 | 6.86
| 5.54
| 6.55
| 6.45
| -1.53 | 4.73 | -15.42 |
2022 January | 20 | 7.14
| 5.54
| 6.48
| 6.55
| 1.08 | 10.19 | -14.51 |
2021 December | 22 | 6.99
| 5.83
| 6.59
| 6.34
| -3.79 | 6.07 | -11.53 |
2021 November | 21 | 9.75
| 6.17
| 9.23
| 6.44
| -30.23 | 5.63 | -33.15 |
2021 October | 21 | 11.08
| 9.04
| 10.87
| 9.11
| -16.19 | 1.93 | -16.84 |
2021 September | 21 | 11.51
| 9.50
| 9.75
| 10.87
| 11.49 | 18.05 | -2.56 |
2021 August | 22 | 11.75
| 9.28
| 11.58
| 9.65
| -16.67 | 1.47 | -19.86 |
2021 July | 21 | 11.99
| 10.82
| 11.02
| 11.49
| 4.26 | 8.80 | -1.81 |
2021 June | 22 | 11.38
| 9.99
| 10.02
| 11.02
| 9.98 | 13.57 | -0.30 |
2021 May | 20 | 11.26
| 9.00
| 11.23
| 9.92
| -11.67 | 0.27 | -19.86 |
2021 April | 21 | 11.92
| 10.52
| 11.02
| 11.16
| 1.27 | 8.17 | -4.54 |
2021 March | 23 | 13.60
| 10.60
| 13.00
| 10.96
| -15.69 | 4.62 | -18.46 |
2021 February | 19 | 14.29
| 11.31
| 12.88
| 12.06
| -6.37 | 10.95 | -12.19 |
2021 January | 19 | 14.42
| 12.11
| 13.71
| 12.96
| -5.47 | 5.18 | -11.67 |
2020 December | 22 | 15.00
| 10.76
| 11.17
| 13.58
| 21.58 | 34.29 | -3.67 |
2020 November | 20 | 11.94
| 10.38
| 10.96
| 11.04
| 0.73 | 8.94 | -5.29 |
2020 October | 22 | 13.00
| 10.11
| 10.25
| 10.97
| 7.02 | 26.83 | -1.37 |
2020 September | 21 | 10.45
| 10.03
| 10.23
| 10.31
| 0.78 | 2.15 | -1.96 |
2020 August | 21 | 10.50
| 10.13
| 10.32
| 10.23
| -0.87 | 1.74 | -1.84 |
2020 July | 22 | 11.55
| 10.44
| 11.11
| 10.49
| -5.58 | 3.96 | -6.03 |
2020 June | 22 | 11.36
| 10.25
| 10.25
| 11.16
| 8.88 | 10.83 | 0.00 |
2020 May | 20 | 10.30
| 10.10
| 10.17
| 10.25
| 0.79 | 1.28 | -0.69 |
2020 April | 21 | 10.19
| 9.95
| 10.04
| 10.17
| 1.29 | 1.49 | -0.90 |
2020 March | 22 | 10.26
| 9.75
| 10.21
| 10.01
| -1.96 | 0.49 | -4.51 |
2020 February | 19 | 10.27
| 10.20
| 10.23
| 10.22
| -0.10 | 0.39 | -0.29 |
2020 January | 21 | 10.27
| 10.14
| 10.17
| 10.26
| 0.88 | 0.98 | -0.29 |
2019 December | 21 | 10.19
| 10.07
| 10.07
| 10.12
| 0.50 | 1.19 | 0.00 |
2019 November | 20 | 10.08
| 10.01
| 10.02
| 10.08
| 0.60 | 0.60 | -0.10 |
2019 October | 23 | 10.11
| 9.96
| 10.07
| 10.03
| -0.40 | 0.40 | -1.09 |
2019 September | 20 | 10.16
| 9.94
| 9.94
| 10.07
| 1.31 | 2.21 | 0.00 |
2019 August | 22 | 9.99
| 9.88
| 9.91
| 9.94
| 0.30 | 0.81 | -0.30 |
2019 July | 22 | 9.99
| 9.81
| 9.81
| 9.93
| 1.22 | 1.83 | 0.00 |
2019 June | 20 | 9.99
| 9.81
| 9.85
| 9.81
| -0.41 | 1.42 | -0.41 |
2019 May | 22 | 9.85
| 9.75
| 9.83
| 9.84
| 0.10 | 0.20 | -0.81 |
2019 April | 21 | 9.96
| 9.75
| 9.77
| 9.84
| 0.72 | 1.94 | -0.20 |
2019 March | 21 | 10.20
| 9.65
| 9.70
| 9.75
| 0.52 | 5.15 | -0.52 |
2019 February | 19 | 10.76
| 9.63
| 9.67
| 9.70
| 0.31 | 11.27 | -0.41 |
2019 January | 5 | 9.83
| 9.65
| 9.83
| 9.67
| -1.63 | 0.00 | -1.83 |
PAYA best and worst after-hours sessions
This section shows best and worst after-hours sessions of PAYA in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2020
- Month: 2020 May
Position | Date | Percentage |
---|---|---|
1 | 2020-05-13 | 0.20 |
2 | 2020-05-19 | 0.20 |
3 | 2020-05-14 | 0.10 |
4 | 2020-05-18 | 0.10 |
5 | 2020-05-20 | 0.10 |
Position | Date | Percentage |
---|---|---|
1 | 2020-11-05 | 6.80 |
2 | 2020-10-13 | 5.29 |
3 | 2020-10-26 | 2.29 |
4 | 2020-03-20 | 2.04 |
5 | 2020-10-15 | 2.00 |
6 | 2020-07-09 | 1.61 |
7 | 2020-12-24 | 1.53 |
8 | 2020-11-13 | 1.51 |
9 | 2020-08-27 | 1.37 |
10 | 2020-10-21 | 1.26 |
11 | 2020-07-06 | 1.18 |
12 | 2020-11-30 | 1.18 |
13 | 2020-08-28 | 1.17 |
14 | 2020-10-16 | 1.14 |
15 | 2020-06-09 | 1.13 |
16 | 2020-10-22 | 0.97 |
17 | 2020-08-10 | 0.97 |
18 | 2020-06-16 | 0.97 |
19 | 2020-08-17 | 0.97 |
20 | 2020-09-11 | 0.97 |
21 | 2020-12-31 | 0.96 |
22 | 2020-11-16 | 0.95 |
23 | 2020-11-10 | 0.94 |
24 | 2020-04-02 | 0.90 |
25 | 2020-12-14 | 0.87 |
26 | 2020-07-28 | 0.83 |
27 | 2020-07-01 | 0.82 |
28 | 2020-06-12 | 0.78 |
29 | 2020-09-25 | 0.78 |
30 | 2020-08-03 | 0.77 |
31 | 2020-07-08 | 0.73 |
32 | 2020-09-02 | 0.68 |
33 | 2020-08-18 | 0.68 |
34 | 2020-10-20 | 0.67 |
35 | 2020-06-19 | 0.64 |
36 | 2020-08-24 | 0.59 |
37 | 2020-09-09 | 0.59 |
38 | 2020-09-29 | 0.59 |
39 | 2020-08-04 | 0.58 |
40 | 2020-11-11 | 0.56 |
41 | 2020-11-27 | 0.55 |
42 | 2020-12-11 | 0.55 |
43 | 2020-12-16 | 0.52 |
44 | 2020-09-03 | 0.49 |
45 | 2020-09-23 | 0.49 |
46 | 2020-01-28 | 0.49 |
47 | 2020-09-18 | 0.48 |
48 | 2020-09-08 | 0.48 |
49 | 2020-09-10 | 0.48 |
50 | 2020-12-02 | 0.44 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2020-05-08 | -0.39 |
2 | 2020-05-22 | -0.19 |
3 | 2020-05-28 | -0.10 |
4 | 2020-05-14 | 0.10 |
5 | 2020-05-18 | 0.10 |
Position | Date | Percentage |
---|---|---|
1 | 2020-11-06 | -6.69 |
2 | 2020-10-23 | -2.62 |
3 | 2020-10-27 | -2.15 |
4 | 2020-03-26 | -2.10 |
5 | 2020-06-24 | -1.83 |
6 | 2020-07-31 | -1.62 |
7 | 2020-07-23 | -1.37 |
8 | 2020-11-20 | -1.37 |
9 | 2020-07-13 | -1.34 |
10 | 2020-06-23 | -1.19 |
11 | 2020-03-13 | -1.19 |
12 | 2020-10-19 | -1.15 |
13 | 2020-11-17 | -1.14 |
14 | 2020-07-29 | -1.10 |
15 | 2020-07-27 | -1.01 |
16 | 2020-03-30 | -1.00 |
17 | 2020-06-11 | -0.95 |
18 | 2020-11-09 | -0.91 |
19 | 2020-07-16 | -0.90 |
20 | 2020-03-16 | -0.89 |
21 | 2020-11-19 | -0.86 |
22 | 2020-03-19 | -0.80 |
23 | 2020-11-23 | -0.74 |
24 | 2020-04-08 | -0.69 |
25 | 2020-01-15 | -0.68 |
26 | 2020-10-01 | -0.68 |
27 | 2020-03-18 | -0.61 |
28 | 2020-12-18 | -0.60 |
29 | 2020-10-09 | -0.59 |
30 | 2020-09-30 | -0.58 |
31 | 2020-09-16 | -0.58 |
32 | 2020-12-09 | -0.55 |
33 | 2020-07-20 | -0.54 |
34 | 2020-03-23 | -0.50 |
35 | 2020-06-30 | -0.45 |
36 | 2020-05-08 | -0.39 |
37 | 2020-01-23 | -0.39 |
38 | 2020-03-10 | -0.39 |
39 | 2020-02-07 | -0.39 |
40 | 2020-06-08 | -0.37 |
41 | 2020-12-01 | -0.37 |
42 | 2020-11-04 | -0.36 |
43 | 2020-01-31 | -0.29 |
44 | 2020-10-12 | -0.29 |
45 | 2020-01-06 | -0.29 |
46 | 2020-09-21 | -0.29 |
47 | 2020-02-26 | -0.29 |
48 | 2020-09-22 | -0.29 |
49 | 2020-07-14 | -0.27 |
50 | 2020-12-07 | -0.23 |
No data to display.
No data to display.
PAYA best and worst intraday sessions
This section shows best and worst intraday sessions of PAYA in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2020
- Month: 2020 May
Position | Date | Percentage |
---|---|---|
1 | 2020-05-20 | 0.98 |
2 | 2020-05-11 | 0.39 |
3 | 2020-05-28 | 0.10 |
4 | 2020-05-21 | -0.10 |
5 | 2020-05-27 | -0.10 |
Position | Date | Percentage |
---|---|---|
1 | 2020-10-19 | 5.65 |
2 | 2020-12-15 | 5.49 |
3 | 2020-11-20 | 5.08 |
4 | 2020-12-04 | 4.77 |
5 | 2020-12-03 | 4.66 |
6 | 2020-12-02 | 3.85 |
7 | 2020-10-15 | 3.48 |
8 | 2020-12-21 | 3.31 |
9 | 2020-06-08 | 3.19 |
10 | 2020-12-24 | 2.64 |
11 | 2020-11-04 | 2.58 |
12 | 2020-06-19 | 2.44 |
13 | 2020-06-30 | 2.39 |
14 | 2020-11-09 | 2.33 |
15 | 2020-12-07 | 2.24 |
16 | 2020-03-16 | 2.22 |
17 | 2020-03-27 | 2.14 |
18 | 2020-10-29 | 2.03 |
19 | 2020-11-18 | 2.02 |
20 | 2020-12-23 | 1.82 |
21 | 2020-06-17 | 1.73 |
22 | 2020-03-19 | 1.63 |
23 | 2020-11-27 | 1.57 |
24 | 2020-07-16 | 1.55 |
25 | 2020-07-23 | 1.48 |
26 | 2020-07-27 | 1.39 |
27 | 2020-07-17 | 1.36 |
28 | 2020-10-16 | 1.34 |
29 | 2020-08-25 | 1.26 |
30 | 2020-10-26 | 1.20 |
31 | 2020-12-10 | 1.18 |
32 | 2020-07-09 | 1.08 |
33 | 2020-06-25 | 1.03 |
34 | 2020-05-20 | 0.98 |
35 | 2020-08-03 | 0.97 |
36 | 2020-12-08 | 0.94 |
37 | 2020-06-24 | 0.92 |
38 | 2020-06-23 | 0.92 |
39 | 2020-07-10 | 0.88 |
40 | 2020-09-17 | 0.87 |
41 | 2020-09-04 | 0.87 |
42 | 2020-10-12 | 0.79 |
43 | 2020-11-05 | 0.72 |
44 | 2020-01-16 | 0.69 |
45 | 2020-10-01 | 0.68 |
46 | 2020-07-15 | 0.64 |
47 | 2020-04-08 | 0.60 |
48 | 2020-03-31 | 0.60 |
49 | 2020-08-07 | 0.58 |
50 | 2020-12-30 | 0.58 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2020-05-12 | -0.20 |
2 | 2020-05-14 | -0.20 |
3 | 2020-05-15 | -0.10 |
4 | 2020-05-21 | -0.10 |
5 | 2020-05-27 | -0.10 |
Position | Date | Percentage |
---|---|---|
1 | 2020-10-22 | -5.91 |
2 | 2020-11-06 | -3.60 |
3 | 2020-12-29 | -3.16 |
4 | 2020-10-23 | -2.89 |
5 | 2020-07-13 | -2.78 |
6 | 2020-12-28 | -2.60 |
7 | 2020-11-16 | -2.50 |
8 | 2020-11-10 | -2.20 |
9 | 2020-12-31 | -2.16 |
10 | 2020-10-21 | -1.98 |
11 | 2020-12-01 | -1.97 |
12 | 2020-07-31 | -1.96 |
13 | 2020-03-18 | -1.89 |
14 | 2020-06-11 | -1.78 |
15 | 2020-09-09 | -1.73 |
16 | 2020-07-07 | -1.61 |
17 | 2020-12-11 | -1.47 |
18 | 2020-08-31 | -1.45 |
19 | 2020-08-27 | -1.44 |
20 | 2020-07-22 | -1.37 |
21 | 2020-08-18 | -1.35 |
22 | 2020-07-20 | -1.34 |
23 | 2020-10-14 | -1.30 |
24 | 2020-09-11 | -1.25 |
25 | 2020-08-28 | -1.25 |
26 | 2020-08-05 | -1.24 |
27 | 2020-03-12 | -1.18 |
28 | 2020-09-03 | -1.16 |
29 | 2020-08-11 | -1.15 |
30 | 2020-11-17 | -1.13 |
31 | 2020-12-14 | -1.10 |
32 | 2020-06-22 | -1.09 |
33 | 2020-07-01 | -0.99 |
34 | 2020-09-24 | -0.97 |
35 | 2020-06-12 | -0.96 |
36 | 2020-12-18 | -0.96 |
37 | 2020-04-01 | -0.90 |
38 | 2020-10-30 | -0.90 |
39 | 2020-06-15 | -0.87 |
40 | 2020-11-02 | -0.82 |
41 | 2020-03-20 | -0.81 |
42 | 2020-09-28 | -0.78 |
43 | 2020-08-19 | -0.78 |
44 | 2020-08-17 | -0.77 |
45 | 2020-08-04 | -0.76 |
46 | 2020-11-19 | -0.75 |
47 | 2020-07-30 | -0.74 |
48 | 2020-11-11 | -0.74 |
49 | 2020-10-05 | -0.68 |
50 | 2020-11-13 | -0.65 |
No data to display.
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:13:18