PAYA stock analysis of December 5, 2022
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
8.75 close price
976 trading day
Pre-market
2022-12-02 close ⇢ 2022-12-05 open
-0.89%
- #5 worst pre-market of 2022 December
- 2022-12-02 closed at 9.03
- 2022-12-05 opened at 8.95
Intraday
-2.23%
- opened at 8.95 ⇢ closed at 8.75
- highest at 8.95 ⇢ 0.00%
- lowest at 8.66 ⇢ -3.24%
- close-to-close ⇢ -3.10%
Post-market
2022-12-05 close ⇢ 2022-12-06 open
+0.23%
- 2022-12-05 closed at 8.75
- 2022-12-06 opened at 8.77
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:
78 days
Trading days:
52
SELL
Value on 2023-02-21 close
1,088.27
NET: +88.27
ROI: +8.83% (1.09x)
Annualised: +48.56% (1.49x)
Stock price: 9.74
Duration: 78 days
Trading days: 52
HIGHEST VALUE
Value on 2023-02-02
1,088.27
NET: +88.27
ROI: +8.83% (1.09x)
Annualised: +68.76% (1.69x)
Stock price: 9.74
Duration: 59 days
Trading days: 40
LOWEST VALUE
Value on 2022-12-22
831.28
NET: -168.72
Max drawdown: -16.87% (0.83x)
Annualised: -98.11% (0.02x)
Stock price: 7.44
Duration: 17 days
Trading days: 13
PAYA stock timeline
- December 5, 2022 was 976th 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 ), December 5, 2022 is at 94.94% of entire PAYA stock history.
- It means that there are at least 52 PAYA trading days after December 5, 2022.
- 2022-12-05 was 1 year 209 days OR 574 days ago.
- December 5, 2022 was Monday of 49th week in 2022.
- 2022-12-05 was 235th trading day in 2022 ⬤ 3rd trading day in 2022 December.
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 (8.75) 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: 2022
- Month: 2022 December
Position | Date | Percentage |
---|---|---|
1 | 2022-12-12 | 4.45 |
2 | 2022-12-30 | 1.78 |
3 | 2022-12-28 | 1.20 |
4 | 2022-12-20 | 0.90 |
5 | 2022-12-13 | 0.24 |
Position | Date | Percentage |
---|---|---|
1 | 2022-05-10 | 9.49 |
2 | 2022-06-17 | 8.38 |
3 | 2022-02-03 | 7.44 |
4 | 2022-02-04 | 6.26 |
5 | 2022-09-26 | 5.31 |
6 | 2022-08-05 | 5.27 |
7 | 2022-11-09 | 5.07 |
8 | 2022-12-12 | 4.45 |
9 | 2022-05-16 | 3.83 |
10 | 2022-05-09 | 3.55 |
11 | 2022-03-15 | 3.52 |
12 | 2022-03-08 | 3.17 |
13 | 2022-11-17 | 2.71 |
14 | 2022-05-19 | 2.65 |
15 | 2022-05-12 | 2.63 |
16 | 2022-02-14 | 2.54 |
17 | 2022-01-25 | 2.48 |
18 | 2022-07-14 | 2.38 |
19 | 2022-06-23 | 2.36 |
20 | 2022-03-11 | 2.33 |
21 | 2022-07-18 | 2.30 |
22 | 2022-04-11 | 2.10 |
23 | 2022-10-14 | 2.02 |
24 | 2022-10-03 | 1.96 |
25 | 2022-10-17 | 1.89 |
26 | 2022-08-02 | 1.88 |
27 | 2022-03-28 | 1.87 |
28 | 2022-03-10 | 1.85 |
29 | 2022-09-30 | 1.80 |
30 | 2022-09-01 | 1.78 |
31 | 2022-11-14 | 1.78 |
32 | 2022-12-30 | 1.78 |
33 | 2022-01-11 | 1.72 |
34 | 2022-02-08 | 1.71 |
35 | 2022-04-20 | 1.69 |
36 | 2022-11-04 | 1.69 |
37 | 2022-06-14 | 1.65 |
38 | 2022-01-19 | 1.53 |
39 | 2022-07-26 | 1.52 |
40 | 2022-04-27 | 1.48 |
41 | 2022-03-07 | 1.39 |
42 | 2022-03-30 | 1.39 |
43 | 2022-08-11 | 1.39 |
44 | 2022-08-24 | 1.37 |
45 | 2022-06-03 | 1.36 |
46 | 2022-11-03 | 1.33 |
47 | 2022-02-22 | 1.32 |
48 | 2022-02-24 | 1.30 |
49 | 2022-06-13 | 1.30 |
50 | 2022-04-19 | 1.29 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2022-12-14 | -2.18 |
2 | 2022-12-01 | -1.97 |
3 | 2022-12-29 | -1.30 |
4 | 2022-12-21 | -0.91 |
5 | 2022-12-02 | -0.89 |
Position | Date | Percentage |
---|---|---|
1 | 2022-02-28 | -5.89 |
2 | 2022-02-23 | -4.62 |
3 | 2022-06-10 | -4.29 |
4 | 2022-09-12 | -3.77 |
5 | 2022-07-01 | -3.49 |
6 | 2022-01-21 | -3.45 |
7 | 2022-03-09 | -3.31 |
8 | 2022-05-06 | -2.99 |
9 | 2022-05-17 | -2.81 |
10 | 2022-07-12 | -2.79 |
11 | 2022-06-15 | -2.73 |
12 | 2022-10-12 | -2.57 |
13 | 2022-09-16 | -2.52 |
14 | 2022-05-23 | -2.33 |
15 | 2022-06-09 | -2.24 |
16 | 2022-02-16 | -2.23 |
17 | 2022-12-14 | -2.18 |
18 | 2022-02-09 | -2.17 |
19 | 2022-06-21 | -2.16 |
20 | 2022-01-20 | -2.13 |
21 | 2022-09-28 | -2.12 |
22 | 2022-09-22 | -2.11 |
23 | 2022-02-25 | -2.05 |
24 | 2022-10-06 | -1.99 |
25 | 2022-12-01 | -1.97 |
26 | 2022-11-16 | -1.93 |
27 | 2022-01-13 | -1.91 |
28 | 2022-03-18 | -1.83 |
29 | 2022-01-07 | -1.83 |
30 | 2022-08-26 | -1.82 |
31 | 2022-05-04 | -1.77 |
32 | 2022-09-07 | -1.75 |
33 | 2022-07-07 | -1.65 |
34 | 2022-05-18 | -1.63 |
35 | 2022-10-18 | -1.54 |
36 | 2022-08-18 | -1.53 |
37 | 2022-07-08 | -1.51 |
38 | 2022-05-13 | -1.50 |
39 | 2022-06-08 | -1.48 |
40 | 2022-04-25 | -1.48 |
41 | 2022-04-28 | -1.47 |
42 | 2022-08-01 | -1.45 |
43 | 2022-06-07 | -1.44 |
44 | 2022-03-16 | -1.41 |
45 | 2022-11-08 | -1.38 |
46 | 2022-08-16 | -1.38 |
47 | 2022-11-11 | -1.36 |
48 | 2022-05-05 | -1.35 |
49 | 2022-07-20 | -1.33 |
50 | 2022-12-29 | -1.30 |
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: 2022
- Month: 2022 December
Position | Date | Percentage |
---|---|---|
1 | 2022-12-16 | 4.77 |
2 | 2022-12-30 | 3.55 |
3 | 2022-12-23 | 2.25 |
4 | 2022-12-12 | 1.71 |
5 | 2022-12-29 | 1.05 |
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 | 2022-05-12 | 7.16 |
9 | 2022-09-28 | 6.97 |
10 | 2022-03-02 | 6.87 |
11 | 2022-03-16 | 6.79 |
12 | 2022-10-13 | 6.50 |
13 | 2022-10-20 | 6.12 |
14 | 2022-11-30 | 5.80 |
15 | 2022-05-13 | 5.33 |
16 | 2022-11-29 | 5.25 |
17 | 2022-03-17 | 5.20 |
18 | 2022-05-17 | 5.17 |
19 | 2022-12-16 | 4.77 |
20 | 2022-10-21 | 4.76 |
21 | 2022-09-09 | 4.75 |
22 | 2022-10-19 | 4.69 |
23 | 2022-03-09 | 4.62 |
24 | 2022-10-17 | 4.61 |
25 | 2022-07-05 | 4.56 |
26 | 2022-01-28 | 4.35 |
27 | 2022-06-07 | 4.33 |
28 | 2022-05-02 | 4.30 |
29 | 2022-05-19 | 4.24 |
30 | 2022-09-12 | 4.24 |
31 | 2022-04-19 | 3.84 |
32 | 2022-02-28 | 3.70 |
33 | 2022-11-07 | 3.69 |
34 | 2022-02-01 | 3.66 |
35 | 2022-03-15 | 3.64 |
36 | 2022-06-21 | 3.61 |
37 | 2022-02-15 | 3.56 |
38 | 2022-12-30 | 3.55 |
39 | 2022-06-23 | 3.52 |
40 | 2022-09-19 | 3.45 |
41 | 2022-08-18 | 3.30 |
42 | 2022-04-22 | 3.20 |
43 | 2022-05-27 | 3.20 |
44 | 2022-06-30 | 3.14 |
45 | 2022-03-24 | 3.11 |
46 | 2022-08-25 | 2.99 |
47 | 2022-10-26 | 2.95 |
48 | 2022-07-29 | 2.95 |
49 | 2022-03-10 | 2.85 |
50 | 2022-10-12 | 2.82 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2022-12-19 | -5.64 |
2 | 2022-12-13 | -4.03 |
3 | 2022-12-06 | -2.96 |
4 | 2022-12-08 | -2.80 |
5 | 2022-12-01 | -2.77 |
Position | Date | Percentage |
---|---|---|
1 | 2022-03-01 | -14.50 |
2 | 2022-05-11 | -10.60 |
3 | 2022-03-07 | -8.89 |
4 | 2022-03-14 | -7.39 |
5 | 2022-09-16 | -7.18 |
6 | 2022-05-05 | -6.68 |
7 | 2022-02-03 | -6.65 |
8 | 2022-03-11 | -6.35 |
9 | 2022-02-05 | -5.89 |
10 | 2022-02-04 | -5.89 |
11 | 2022-12-19 | -5.64 |
12 | 2022-01-05 | -5.54 |
13 | 2022-03-03 | -5.36 |
14 | 2022-02-17 | -5.16 |
15 | 2022-02-23 | -5.03 |
16 | 2022-04-29 | -4.86 |
17 | 2022-09-22 | -4.70 |
18 | 2022-01-26 | -4.68 |
19 | 2022-05-10 | -4.44 |
20 | 2022-11-17 | -4.44 |
21 | 2022-04-05 | -4.38 |
22 | 2022-08-23 | -4.25 |
23 | 2022-01-10 | -4.19 |
24 | 2022-12-13 | -4.03 |
25 | 2022-01-18 | -3.93 |
26 | 2022-01-27 | -3.88 |
27 | 2022-07-26 | -3.79 |
28 | 2022-02-14 | -3.67 |
29 | 2022-08-26 | -3.65 |
30 | 2022-11-09 | -3.50 |
31 | 2022-06-09 | -3.49 |
32 | 2022-11-14 | -3.44 |
33 | 2022-08-19 | -3.10 |
34 | 2022-08-31 | -3.09 |
35 | 2022-09-06 | -3.02 |
36 | 2022-12-06 | -2.96 |
37 | 2022-05-31 | -2.81 |
38 | 2022-06-27 | -2.81 |
39 | 2022-12-08 | -2.80 |
40 | 2022-12-01 | -2.77 |
41 | 2022-06-24 | -2.74 |
42 | 2022-05-24 | -2.73 |
43 | 2022-01-21 | -2.68 |
44 | 2022-04-12 | -2.61 |
45 | 2022-11-01 | -2.59 |
46 | 2022-11-16 | -2.59 |
47 | 2022-04-20 | -2.55 |
48 | 2022-07-18 | -2.54 |
49 | 2022-03-30 | -2.54 |
50 | 2022-01-13 | -2.48 |
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