PAYAW stock overview

Paya Holdings Inc.

PAYAW IPO: 2021-01-05
2.41 (+1.00%)
232 trading days in total
PAYAW Latest trading day: 2022-04-15

Nasdaq
Miscellaneous
Business Services

PAYAW stock Buy and Hold Potential More info

INVESTMENT at 2021-01-05 open

PAYAW open price was $3.99

1,000.00

Click to edit

HOLDING TIME

231 trading days

1 year 100 days

TODAY'S WORTH

As of 2022-04-15 close price ($2.41)

604.01

Click to edit

ROI: -39.60% (0.60x) – ANNU: -32.68% (0.67x)

PAYAW Dividends

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

PAYAW Stock Splits

We don't have any infomation about PAYAW stock splits.
It seems that PAYAW 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

PAYAW Latest trading days

This table contains the list of 232 latest trading days of PAYAW.
Trading dates ranges from 2021-01-05 to 2022-04-15.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		2.84	0.00	-0.08	48,440	2.96	3.11	2.79	11.19	-3.59	4.00
232	2022-04-15	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	0.00
231	2022-04-14	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
230	2022-04-13	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
229	2022-04-12	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
228	2022-04-11	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
227	2022-04-08	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
226	2022-04-07	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
225	2022-04-06	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
224	2022-04-05	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
223	2022-04-04	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
222	2022-04-01	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
221	2022-03-31	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
220	2022-03-30	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
219	2022-03-25	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
218	2022-03-24	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
217	2022-03-23	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
216	2022-03-22	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
215	2022-03-21	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
214	2022-03-18	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
213	2022-03-17	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
212	2022-03-16	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
211	2022-03-15	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
210	2022-03-14	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
209	2022-03-11	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
208	2022-03-10	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
207	2022-03-09	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
206	2022-03-08	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
205	2022-03-07	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
204	2022-03-04	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
203	2022-03-03	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
202	2022-03-02	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
201	2022-03-01	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
200	2022-02-28	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
199	2022-02-25	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
198	2022-02-24	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
197	2022-02-23	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
196	2022-02-22	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
195	2022-02-18	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
194	2022-02-17	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
193	2022-02-16	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
192	2022-02-15	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
191	2022-02-14	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
190	2022-02-11	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
189	2022-02-10	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
188	2022-02-09	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
187	2022-02-08	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
186	2022-02-07	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
185	2022-02-05	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
184	2022-02-04	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
183	2022-02-03	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
182	2022-02-02	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
181	2022-02-01	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
180	2022-01-31	2.41	0.00	0.00	91	2.57	3.25	2.56	26.85	-6.23	6.64
179	2021-09-30	2.41	0.00	0.00	91	2.41	2.41	2.41	0.00	0.00	6.64
178	2021-09-29	2.41	0.10	-3.98	5,069	2.47	2.60	2.40	8.10	-2.43	0.00
177	2021-09-28	2.51	0.03	-1.18	2,555	2.42	2.51	2.42	3.72	3.72	-1.59
176	2021-09-27	2.54	0.11	4.53	14,084	2.54	2.54	2.26	11.02	0.00	-4.72
175	2021-09-24	2.43	0.03	1.25	1,838	2.42	2.50	2.41	3.72	0.41	4.53
174	2021-09-23	2.40	0.04	-1.64	3,276	2.44	2.44	2.40	1.64	-1.64	0.83
173	2021-09-22	2.44	0.19	8.44	3,477	2.37	2.44	2.25	8.02	2.95	0.00
172	2021-09-21	2.25	0.10	-4.26	10,490	2.37	2.37	2.25	5.06	-5.06	5.33
171	2021-09-20	2.35	0.22	-8.56	5,461	2.36	2.50	2.35	6.36	-0.42	0.85
170	2021-09-17	2.57	0.16	-5.86	7,801	2.58	2.70	2.57	5.04	-0.39	-8.17
169	2021-09-13	2.73	0.00	0.00	7	2.73	2.73	2.73	0.00	0.00	-5.49
168	2021-09-10	2.73	0.15	-5.21	312	2.73	2.73	2.73	0.00	0.00	0.00
167	2021-09-09	2.88	0.02	0.70	49,464	2.79	2.94	2.79	5.38	3.23	-5.21
166	2021-09-08	2.86	0.04	1.42	96,993	2.82	2.95	2.78	6.03	1.42	-2.45
165	2021-09-07	2.82	0.12	4.44	5,001	3.07	3.07	2.82	8.14	-8.14	0.00
164	2021-09-03	2.70	0.11	4.25	40,420	2.58	2.74	2.55	7.36	4.65	13.70
163	2021-09-02	2.59	0.01	0.39	41,004	2.58	2.59	2.56	1.16	0.39	-0.39
162	2021-09-01	2.58	0.09	3.61	56,383	2.49	2.58	2.43	6.02	3.61	0.00
161	2021-08-31	2.49	0.06	-2.35	48,945	2.59	2.59	2.45	5.41	-3.86	0.00
160	2021-08-30	2.55	0.08	-3.04	11,218	2.76	2.76	2.54	7.97	-7.61	1.57
159	2021-08-27	2.63	0.23	9.58	28,327	2.44	2.68	2.43	10.25	7.79	4.94
158	2021-08-26	2.40	0.07	-2.83	46,376	2.40	2.45	2.38	2.92	0.00	1.67
157	2021-08-25	2.47	0.11	-4.26	55,018	2.53	2.53	2.38	5.93	-2.37	-2.83
156	2021-08-24	2.58	0.01	-0.39	2,059	2.58	2.58	2.58	0.00	0.00	-1.94
155	2021-08-23	2.59	0.01	0.39	13,351	2.55	2.59	2.55	1.57	1.57	-0.39
154	2021-08-20	2.58	0.03	-1.15	8,098	2.57	2.59	2.56	1.17	0.39	-1.16
153	2021-08-19	2.61	0.08	3.16	100,156	2.56	2.63	2.53	3.91	1.95	-1.53
152	2021-08-18	2.53	0.06	-2.32	139,395	2.52	2.62	2.49	5.16	0.40	1.19
151	2021-08-17	2.59	0.08	-3.00	105,129	2.56	2.60	2.51	3.52	1.17	-2.70
150	2021-08-16	2.67	0.03	1.14	73,812	2.78	2.86	2.64	7.91	-3.96	-4.12
149	2021-08-13	2.64	0.37	16.30	637,588	2.12	2.76	2.12	30.19	24.53	5.30
148	2021-08-12	2.27	0.01	-0.44	1,497	2.25	2.27	2.25	0.89	0.89	-6.61
147	2021-08-11	2.28	0.08	-3.39	254	2.27	2.28	2.27	0.44	0.44	-1.32
146	2021-08-10	2.36	0.12	-4.84	12,549	2.40	2.41	2.30	4.58	-1.67	-3.81
145	2021-08-09	2.48	0.08	3.33	9,113	2.46	2.59	2.35	9.76	0.81	-3.23
144	2021-08-06	2.40	0.01	-0.41	3,564	2.60	2.64	2.40	9.23	-7.69	2.50
143	2021-08-05	2.41	0.09	-3.60	115,934	2.50	2.70	2.36	13.60	-3.60	7.88
142	2021-08-04	2.50	0.19	-7.06	11,594	2.68	2.76	2.50	9.70	-6.72	0.00
141	2021-08-03	2.69	0.26	-8.81	882	3.06	3.06	2.69	12.09	-12.09	-0.37
140	2021-08-02	2.95	0.01	-0.34	9,188	3.07	3.09	2.95	4.56	-3.91	3.73
139	2021-07-30	2.96	0.14	-4.52	38,281	3.06	3.11	2.88	7.52	-3.27	3.72
138	2021-07-29	3.10	0.08	2.65	102,427	3.04	3.14	3.00	4.61	1.97	-1.29
137	2021-07-28	3.02	0.09	3.07	26,540	2.95	3.03	2.91	4.07	2.37	0.66
136	2021-07-27	2.93	0.09	-2.98	29,255	2.97	3.03	2.84	6.40	-1.35	0.68
135	2021-07-26	3.02	0.12	-3.82	26,105	3.12	3.12	2.95	5.45	-3.21	-1.66
134	2021-07-23	3.14	0.15	5.02	11,673	2.90	3.15	2.90	8.62	8.28	-0.64
133	2021-07-22	2.99	0.05	-1.64	5,867	3.05	3.05	2.95	3.28	-1.97	-3.01
132	2021-07-21	3.04	0.24	8.57	12,347	2.88	3.06	2.85	7.29	5.56	0.33
131	2021-07-20	2.80	0.10	3.70	14,246	2.73	2.90	2.65	9.16	2.56	2.86
130	2021-07-19	2.70	0.01	0.37	41,158	2.55	2.72	2.48	9.41	5.88	1.11
129	2021-07-16	2.69	0.04	-1.47	6,190	2.85	2.85	2.62	8.07	-5.61	-5.20
128	2021-07-15	2.73	0.11	-3.87	14,191	2.70	2.74	2.60	5.19	1.11	4.40
127	2021-07-14	2.84	0.01	-0.35	43,527	2.98	2.98	2.70	9.40	-4.70	-4.93
126	2021-07-13	2.85	0.26	-8.36	46,642	3.04	3.04	2.83	6.91	-6.25	4.56
125	2021-07-12	3.11	0.05	1.63	3,020	3.06	3.11	3.05	1.96	1.63	-2.25
124	2021-07-09	3.06	0.08	2.68	78,059	3.02	3.13	2.98	4.97	1.32	0.00
123	2021-07-07	2.98	0.14	4.93	98,023	2.77	3.00	2.77	8.30	7.58	1.34
122	2021-07-06	2.84	0.08	-2.74	1,931	2.86	2.88	2.78	3.50	-0.70	-2.46
121	2021-07-02	2.92	0.02	0.69	1,785	2.90	2.92	2.88	1.38	0.69	-2.05
120	2021-07-01	2.90	0.18	6.62	54,782	2.73	2.92	2.72	7.33	6.23	0.00
119	2021-06-30	2.72	0.16	6.25	11,220	2.54	2.72	2.53	7.48	7.09	0.37
118	2021-06-29	2.56	0.13	-4.83	266,498	2.69	2.69	2.56	4.83	-4.83	-0.78
117	2021-06-28	2.69	0.24	9.80	30,372	2.78	2.78	2.49	10.43	-3.24	0.00
116	2021-06-25	2.45	0.21	-7.89	18,545	2.43	2.49	2.42	2.88	0.82	13.47
115	2021-06-24	2.66	0.07	2.70	9,708	2.72	2.72	2.63	3.31	-2.21	-8.65
114	2021-06-23	2.59	0.06	-2.26	123	2.59	2.59	2.59	0.00	0.00	5.02
113	2021-06-22	2.65	0.01	-0.38	27,497	2.47	2.65	2.47	7.29	7.29	-2.26
112	2021-06-21	2.66	0.08	3.10	87,643	2.55	2.77	2.55	8.63	4.31	-7.14
111	2021-06-18	2.58	0.05	-1.90	36,169	2.42	2.59	2.41	7.44	6.61	-1.16
110	2021-06-17	2.63	0.05	1.94	45,393	2.64	2.72	2.63	3.41	-0.38	-7.98
109	2021-06-16	2.58	0.10	4.03	45,627	2.65	2.65	2.42	8.68	-2.64	2.33
108	2021-06-15	2.48	0.06	2.48	44,296	2.60	2.60	2.40	7.69	-4.62	6.85
107	2021-06-14	2.42	0.08	-3.20	4,662	2.52	2.56	2.42	5.56	-3.97	7.44
106	2021-06-11	2.50	0.04	-1.57	28,060	2.59	2.60	2.50	3.86	-3.47	0.80
105	2021-06-10	2.54	0.02	0.79	6,981	2.50	2.54	2.50	1.60	1.60	1.97
104	2021-06-09	2.52	0.02	0.80	10,613	2.51	2.52	2.50	0.80	0.40	-0.79
103	2021-06-08	2.50	0.00	0.00	1,957	2.40	2.50	2.40	4.17	4.17	0.40
102	2021-06-07	2.50	0.09	3.73	36,874	2.50	2.50	2.49	0.40	0.00	-4.00
101	2021-06-04	2.41	0.01	0.42	2,419	2.49	2.49	2.40	3.61	-3.21	3.73
100	2021-06-03	2.40	0.15	6.67	16,593	2.36	2.47	2.36	4.66	1.69	3.75
99	2021-06-02	2.25	0.00	0.00	9,074	2.22	2.25	2.22	1.35	1.35	4.89
98	2021-06-01	2.25	0.08	3.69	5,853	2.25	2.25	2.15	4.44	0.00	-1.33
97	2021-05-28	2.17	0.05	-2.25	5,543	2.15	2.20	2.15	2.33	0.93	3.69
96	2021-05-27	2.22	0.04	1.83	5,085	2.25	2.25	2.15	4.44	-1.33	-3.15
95	2021-05-26	2.18	0.13	6.34	94,881	2.16	2.20	2.11	4.17	0.93	3.21
94	2021-05-25	2.05	0.23	-10.09	9,352	2.28	2.30	2.05	10.96	-10.09	5.37
93	2021-05-24	2.28	0.08	3.64	13,985	2.26	2.28	2.19	3.98	0.88	0.00
92	2021-05-21	2.20	0.05	2.33	24,541	2.29	2.34	2.14	8.73	-3.93	2.73
91	2021-05-20	2.15	0.01	-0.46	18,861	2.11	2.25	2.09	7.58	1.90	6.51
90	2021-05-19	2.16	0.06	-2.70	19,683	2.05	2.16	1.98	8.78	5.37	-2.31
89	2021-05-18	2.22	0.07	3.26	1,208	2.08	2.22	2.08	6.73	6.73	-7.66
88	2021-05-17	2.15	0.09	-4.02	2,131	2.15	2.15	2.01	6.51	0.00	-3.26
87	2021-05-14	2.24	0.10	4.67	16,856	2.02	2.39	2.00	19.31	10.89	-4.02
86	2021-05-13	2.14	0.10	4.90	1,400	2.10	2.14	2.03	5.24	1.90	-5.61
85	2021-05-12	2.04	0.14	-6.42	141,010	2.10	2.17	1.92	11.90	-2.86	2.94
84	2021-05-11	2.18	0.08	-3.54	43,945	2.20	2.30	2.00	13.64	-0.91	-3.67
83	2021-05-10	2.26	0.28	-11.02	16,422	2.40	2.47	2.24	9.58	-5.83	-2.65
82	2021-05-07	2.54	0.06	-2.31	19,662	2.69	2.69	2.46	8.55	-5.58	-5.51
81	2021-05-06	2.60	0.00	0.00	28,953	2.68	2.68	2.56	4.48	-2.99	3.46
80	2021-05-05	2.60	0.04	-1.52	3,355	2.80	2.80	2.60	7.14	-7.14	3.08
79	2021-05-04	2.64	0.19	-6.71	30,001	2.65	2.70	2.60	3.77	-0.38	6.06
78	2021-05-03	2.83	0.16	-5.35	19,075	2.99	2.99	2.67	10.70	-5.35	-6.36
77	2021-04-30	2.99	0.10	3.46	3,878	2.89	3.03	2.89	4.84	3.46	0.00
76	2021-04-29	2.89	0.10	-3.34	13,652	2.90	2.90	2.76	4.83	-0.34	0.00
75	2021-04-28	2.99	0.05	1.70	10,346	2.85	2.99	2.85	4.91	4.91	-3.01
74	2021-04-26	2.94	0.24	8.89	5,162	2.61	2.97	2.61	13.79	12.64	-3.06
73	2021-04-23	2.70	0.10	-3.57	19,971	2.82	2.90	2.70	7.09	-4.26	-3.33
72	2021-04-22	2.80	0.02	0.72	8,754	2.99	2.99	2.75	8.03	-6.35	0.71
71	2021-04-21	2.78	0.03	1.09	65,684	2.77	2.87	2.73	5.05	0.36	7.55
70	2021-04-20	2.75	0.08	-2.83	34,975	2.81	2.83	2.68	5.34	-2.14	0.73
69	2021-04-19	2.83	0.20	-6.60	41,971	2.90	3.01	2.76	8.62	-2.41	-0.71
68	2021-04-16	3.03	0.06	-1.94	46,285	3.07	3.26	3.01	8.14	-1.30	-4.29
67	2021-04-15	3.09	0.16	-4.92	57,972	3.25	3.25	2.99	8.00	-4.92	-0.65
66	2021-04-14	3.25	0.03	-0.91	36,305	3.95	3.35	3.24	2.78	-17.72	0.00
65	2021-04-13	3.28	0.06	-1.80	11,906	3.95	3.29	3.20	2.28	-16.96	20.43
64	2021-04-12	3.34	0.04	-1.18	25,062	3.95	3.39	3.15	6.08	-15.44	18.26
63	2021-04-09	3.38	0.10	3.05	3,551	3.95	3.38	3.30	2.03	-14.43	16.86
62	2021-04-08	3.28	0.15	4.79	6,275	3.95	3.33	3.20	3.29	-16.96	20.43
61	2021-04-07	3.13	0.03	-0.95	79,295	3.95	3.35	3.09	6.58	-20.76	26.20
60	2021-04-06	3.16	0.08	-2.47	16,791	3.95	3.29	3.12	4.30	-20.00	25.00
59	2021-04-05	3.24	0.01	-0.31	140,966	3.95	3.39	3.22	4.30	-17.97	21.91
58	2021-04-01	3.25	0.09	2.85	67,265	3.95	3.34	3.20	3.54	-17.72	21.54
57	2021-03-31	3.16	0.06	1.94	77,077	3.95	3.20	3.05	3.80	-20.00	25.00
56	2021-03-30	3.10	0.11	-3.43	175,302	3.95	3.22	3.04	4.56	-21.52	27.42
55	2021-03-29	3.21	0.11	-3.31	104,136	3.95	3.35	3.20	3.80	-18.73	23.05
54	2021-03-26	3.32	0.13	-3.77	83,423	3.95	3.36	3.25	2.78	-15.95	18.98
53	2021-03-25	3.45	0.02	-0.58	156,596	3.95	3.45	3.09	9.11	-12.66	14.49
52	2021-03-24	3.47	0.00	0.00	85,419	3.95	3.52	3.37	3.80	-12.15	13.83
51	2021-03-23	3.47	0.11	-3.07	10	3.95	3.49	3.42	1.77	-12.15	13.83
50	2021-03-22	3.58	0.03	0.85	37,841	3.95	3.73	3.54	4.81	-9.37	10.34
49	2021-03-19	3.55	0.10	2.90	45,306	3.95	3.56	3.33	5.82	-10.13	11.27
48	2021-03-18	3.45	0.20	-5.48	330,045	3.95	3.55	3.17	9.62	-12.66	14.49
47	2021-03-17	3.65	0.02	-0.54	143,032	3.95	3.71	3.50	5.32	-7.59	8.22
46	2021-03-16	3.67	0.15	-3.93	318,485	3.95	3.79	3.51	7.09	-7.09	7.63
45	2021-03-15	3.82	0.03	0.79	121,214	3.95	4.00	3.78	5.57	-3.29	3.40
44	2021-03-12	3.79	0.15	4.12	268,389	3.95	3.79	3.59	5.06	-4.05	4.22
43	2021-03-11	3.64	0.24	7.06	159,354	3.95	3.65	3.50	3.80	-7.85	8.52
42	2021-03-10	3.40	0.05	-1.45	88,679	3.95	3.69	3.33	9.11	-13.92	16.18
41	2021-03-09	3.45	0.08	2.37	209,348	3.95	3.50	3.33	4.30	-12.66	14.49
40	2021-03-08	3.37	0.06	-1.75	59,996	3.95	3.55	3.19	9.11	-14.68	17.21
39	2021-03-05	3.43	0.18	5.54	45,644	3.95	3.44	2.75	17.47	-13.16	15.16
38	2021-03-04	3.25	0.31	-8.71	424,544	3.95	3.52	3.00	13.16	-17.72	21.54
37	2021-03-03	3.56	0.16	-4.30	175,054	3.95	3.80	3.45	8.86	-9.87	10.96
36	2021-03-02	3.72	0.06	-1.59	54,055	3.95	4.03	3.69	8.61	-5.82	6.18
35	2021-03-01	3.78	0.39	11.50	33,517	3.95	4.15	3.42	18.48	-4.30	4.50
34	2021-02-26	3.39	0.12	3.67	67,691	3.95	3.54	3.11	10.89	-14.18	16.52
33	2021-02-25	3.27	0.08	-2.39	10,099	3.95	3.35	3.11	6.08	-17.22	20.80
32	2021-02-24	3.35	0.10	-2.90	28,903	3.95	3.50	3.29	5.32	-15.19	17.91
31	2021-02-23	3.45	0.03	0.88	19,320	3.95	3.65	3.30	8.86	-12.66	14.49
30	2021-02-22	3.42	0.02	0.59	12,355	3.36	3.50	3.33	5.06	1.79	15.50
29	2021-02-19	3.40	0.08	-2.30	30,191	3.95	3.60	3.33	6.84	-13.92	-1.18
28	2021-02-18	3.48	0.11	-3.06	383	3.95	3.78	3.37	10.38	-11.90	13.51
27	2021-02-17	3.59	0.01	0.28	23,606	3.95	3.72	3.42	7.59	-9.11	10.03
26	2021-02-16	3.58	0.28	-7.25	11,521	3.95	3.96	3.58	9.62	-9.37	10.34
25	2021-02-12	3.86	0.14	-3.50	9,882	3.95	4.01	3.75	6.58	-2.28	2.33
24	2021-02-11	4.00	0.13	-3.15	26,009	3.95	4.14	3.86	7.09	1.27	-1.25
23	2021-02-10	4.13	0.15	3.77	34,041	3.95	4.17	3.81	9.11	4.56	-4.36
22	2021-02-09	3.98	0.11	-2.69	164,293	3.95	4.30	3.98	8.10	0.76	-0.75
21	2021-02-08	4.09	0.03	-0.73	267,832	3.95	4.23	3.97	6.58	3.54	-3.42
20	2021-02-05	4.12	0.17	4.30	276,285	3.95	4.13	3.84	7.34	4.30	-4.13
19	2021-02-04	3.95	0.14	3.67	112,444	3.95	3.98	3.80	4.56	0.00	0.00
18	2021-02-03	3.81	0.07	1.87	235,212	3.67	3.89	3.67	5.99	3.81	3.67
17	2021-02-02	3.74	0.17	4.76	44,805	3.43	3.80	3.43	10.79	9.04	-1.87
16	2021-02-01	3.57	0.02	-0.56	182,362	3.28	3.70	3.24	14.02	8.84	-3.92
15	2021-01-29	3.59	0.01	-0.28	40,254	3.60	3.65	3.50	4.17	-0.28	-8.64
14	2021-01-28	3.60	0.16	4.65	318,198	3.30	3.72	3.20	15.76	9.09	0.00
13	2021-01-27	3.44	0.29	-7.77	38,583	3.77	3.82	3.44	10.08	-8.75	-4.07
12	2021-01-26	3.73	0.04	1.08	405,767	3.74	3.88	3.57	8.29	-0.27	1.07
11	2021-01-25	3.69	0.33	-8.21	19,553	3.73	3.95	3.65	8.04	-1.07	1.36
10	2021-01-22	4.02	0.09	2.29	355,768	3.88	4.15	3.88	6.96	3.61	-7.21
9	2021-01-21	3.93	0.02	-0.51	197,391	3.80	4.12	3.80	8.42	3.42	-1.27
8	2021-01-20	3.95	0.08	2.07	373,435	4.00	4.07	3.86	5.25	-1.25	-3.80
7	2021-01-19	3.87	0.12	-3.01	102,342	4.10	4.15	3.83	7.80	-5.61	3.36
6	2021-01-15	3.99	0.08	2.05	44,887	3.76	4.01	3.78	6.12	6.12	2.76
5	2021-01-14	3.91	0.11	-2.74	16,261	3.99	4.01	3.91	2.51	-2.01	-3.84
4	2021-01-13	4.02	0.14	3.61	87,434	3.97	4.36	3.95	10.33	1.26	-0.75
3	2021-01-12	3.88	0.02	0.52	46,237	3.77	3.97	3.71	6.90	2.92	2.32
2	2021-01-11	3.86	0.42	12.21	36,303	3.83	4.02	3.79	6.01	0.78	-2.33
1	2021-01-05	3.44	0.00	0.00	5,168	3.99	3.99	3.42	14.29	-13.78	11.34

PAYAW Investment Calculator

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

Ticker:

PAYAW

Date start:

2021-01-05 open

Date end:

2022-04-15 close

Duration:

1 year 100 days

Trading days:

231

There are no history of "PAYAW" dividends

BUY

Your initial investment on 2021-01-05 open

1,000.00

Shares bought: 250.63

Stock price: 3.99

SELL

Value on 2022-04-15 close

604.01

NET: -395.99

ROI: -39.60% (0.60x)

Annualised: -32.68% (0.67x)

Stock price: 2.41

Duration: 1 year 100 days

Trading days: 231

HIGHEST VALUE

Value on 2021-01-13

1,092.73

NET: +92.73

ROI: +9.27% (1.09x)

Annualised: +5,617.19% (57.17x)

Stock price: 4.36

Duration: 8 days

Trading days: 3

LOWEST VALUE

Value on 2021-05-12

481.20

NET: -518.80

Max drawdown: -51.88% (0.48x)

Annualised: -87.78% (0.12x)

Stock price: 1.92

Duration: 127 days

Trading days: 84

PAYAW Monthly statistics

This section shows monthly performance of PAYAW stock.
There are 13 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 April	11	3.25 2022-04-15	2.56 2022-04-15	2.57 2022-04-01	2.41 2022-04-15	-6.23	26.46	-0.39
2022 March	21	3.25 2022-03-31	2.56 2022-03-31	2.57 2022-03-01	2.41 2022-03-31	-6.23	26.46	-0.39
2022 February	20	3.25 2022-02-28	2.56 2022-02-28	2.57 2022-02-01	2.41 2022-02-28	-6.23	26.46	-0.39
2022 January	1	3.25 2022-01-31	2.56 2022-01-31	2.57 2022-01-31	2.41 2022-01-31	-6.23	26.46	-0.39
2021 September	18	3.07 2021-09-07	2.25 2021-09-22	2.49 2021-09-01	2.41 2021-09-30	-3.21	23.29	-9.64
2021 August	22	3.09 2021-08-02	2.12 2021-08-13	3.07 2021-08-02	2.49 2021-08-31	-18.89	0.65	-30.94
2021 July	20	3.15 2021-07-23	2.48 2021-07-19	2.73 2021-07-01	2.96 2021-07-30	8.42	15.38	-9.16
2021 June	22	2.78 2021-06-28	2.15 2021-06-01	2.25 2021-06-01	2.72 2021-06-30	20.89	23.56	-4.44
2021 May	20	2.99 2021-05-03	1.92 2021-05-12	2.99 2021-05-03	2.17 2021-05-28	-27.42	0.00	-35.79
2021 April	20	3.39 2021-04-12	2.61 2021-04-26	3.95 2021-04-01	2.99 2021-04-30	-24.30	-14.18	-33.92
2021 March	23	4.15 2021-03-01	2.75 2021-03-05	3.95 2021-03-01	3.16 2021-03-31	-20.00	5.06	-30.38
2021 February	19	4.30 2021-02-09	3.11 2021-02-26	3.28 2021-02-01	3.39 2021-02-26	3.35	31.10	-5.18
2021 January	15	4.36 2021-01-13	3.20 2021-01-28	3.99 2021-01-05	3.59 2021-01-29	-10.03	9.27	-19.80

PAYAW Dividends

This table shows historical dividends paid by PAYAW.

There are no PAYAW dividends to display.

PAYAW Stock Splits

This table shows PAYAW stock splits.

There are no PAYAW stock splits to display.

PAYAW Basic Information

Ticker, symbol:

PAYAW
Full title:

Paya Holdings Inc.
First trading day:

2021-01-05
Last trading day:

2022-04-15
Total trading days:

232
Last close price:

2.41 (+1.00%)
Stock Exchange:

Nasdaq
Sector:

Miscellaneous
Industry:

Business Services

Best intraday sessions of PAYAW

This table shows top 100 best intraday sessions of PAYAW.

Position	Date	Percentage
1	2021-08-13	24.53
2	2021-04-26	12.64
3	2021-05-14	10.89
4	2021-01-28	9.09
5	2021-02-02	9.04
6	2021-02-01	8.84
7	2021-07-23	8.28
8	2021-08-27	7.79
9	2021-07-07	7.58
10	2021-06-22	7.29
11	2021-06-30	7.09
12	2021-05-18	6.73
13	2021-06-18	6.61
14	2021-07-01	6.23
15	2021-01-15	6.12
16	2021-07-19	5.88
17	2021-07-21	5.56
18	2021-05-19	5.37
19	2021-04-28	4.91
20	2021-09-03	4.65
21	2021-02-10	4.56
22	2021-06-21	4.31
23	2021-02-05	4.30
24	2021-06-08	4.17
25	2021-02-03	3.81
26	2021-09-28	3.72
27	2021-09-01	3.61
28	2021-01-22	3.61
29	2021-02-08	3.54
30	2021-04-30	3.46
31	2021-01-21	3.42
32	2021-09-09	3.23
33	2021-09-22	2.95
34	2021-01-12	2.92
35	2021-07-20	2.56
36	2021-07-28	2.37
37	2021-07-29	1.97
38	2021-08-19	1.95
39	2021-05-13	1.90
40	2021-05-20	1.90
41	2021-02-22	1.79
42	2021-06-03	1.69
43	2021-07-12	1.63
44	2021-06-10	1.60
45	2021-08-23	1.57
46	2021-09-08	1.42
47	2021-06-02	1.35
48	2021-07-09	1.32
49	2021-02-11	1.27
50	2021-01-13	1.26
51	2021-08-17	1.17
52	2021-07-15	1.11
53	2021-05-26	0.93
54	2021-05-28	0.93
55	2021-08-12	0.89
56	2021-05-24	0.88
57	2021-06-25	0.82
58	2021-08-09	0.81
59	2021-01-11	0.78
60	2021-02-09	0.76
61	2021-07-02	0.69
62	2021-08-11	0.44
63	2021-09-24	0.41
64	2021-06-09	0.40
65	2021-08-18	0.40
66	2021-08-20	0.39
67	2021-09-02	0.39
68	2021-04-21	0.36
69	2021-01-26	-0.27
70	2021-01-29	-0.28
71	2021-04-29	-0.34
72	2021-05-04	-0.38
73	2021-06-17	-0.38
74	2021-09-17	-0.39
75	2021-09-20	-0.42
76	2021-07-06	-0.70
77	2021-05-11	-0.91
78	2021-01-25	-1.07
79	2021-01-20	-1.25
80	2021-04-16	-1.30
81	2021-05-27	-1.33
82	2021-07-27	-1.35
83	2021-09-23	-1.64
84	2021-08-10	-1.67
85	2021-07-22	-1.97
86	2021-01-14	-2.01
87	2021-04-20	-2.14
88	2021-06-24	-2.21
89	2021-02-12	-2.28
90	2021-08-25	-2.37
91	2021-04-19	-2.41
92	2021-09-29	-2.43
93	2021-06-16	-2.64
94	2021-05-12	-2.86
95	2021-05-06	-2.99
96	2021-06-04	-3.21
97	2021-07-26	-3.21
98	2021-06-28	-3.24
99	2021-07-30	-3.27
100	2021-03-15	-3.29

Worst intraday sessions of PAYAW

This table shows the worst 100 intraday sessions of PAYAW.

Position	Date	Percentage
1	2021-03-30	-21.52
2	2021-04-07	-20.76
3	2021-04-06	-20.00
4	2021-03-31	-20.00
5	2021-03-29	-18.73
6	2021-04-05	-17.97
7	2021-04-14	-17.72
8	2021-04-01	-17.72
9	2021-03-04	-17.72
10	2021-02-25	-17.22
11	2021-04-13	-16.96
12	2021-04-08	-16.96
13	2021-03-26	-15.95
14	2021-04-12	-15.44
15	2021-02-24	-15.19
16	2021-03-08	-14.68
17	2021-04-09	-14.43
18	2021-02-26	-14.18
19	2021-03-10	-13.92
20	2021-02-19	-13.92
21	2021-01-05	-13.78
22	2021-03-05	-13.16
23	2021-03-18	-12.66
24	2021-02-23	-12.66
25	2021-03-09	-12.66
26	2021-03-25	-12.66
27	2021-03-23	-12.15
28	2021-03-24	-12.15
29	2021-08-03	-12.09
30	2021-02-18	-11.90
31	2021-03-19	-10.13
32	2021-05-25	-10.09
33	2021-03-03	-9.87
34	2021-03-22	-9.37
35	2021-02-16	-9.37
36	2021-02-17	-9.11
37	2021-01-27	-8.75
38	2021-09-07	-8.14
39	2021-03-11	-7.85
40	2021-08-06	-7.69
41	2021-08-30	-7.61
42	2021-03-17	-7.59
43	2021-05-05	-7.14
44	2021-03-16	-7.09
45	2021-08-04	-6.72
46	2021-04-22	-6.35
47	2021-07-13	-6.25
48	2022-03-15	-6.23
49	2022-03-11	-6.23
50	2022-03-17	-6.23
51	2022-02-14	-6.23
52	2022-03-07	-6.23
53	2022-03-04	-6.23
54	2022-03-25	-6.23
55	2022-01-31	-6.23
56	2022-02-23	-6.23
57	2022-03-31	-6.23
58	2022-04-04	-6.23
59	2022-02-25	-6.23
60	2022-03-14	-6.23
61	2022-04-06	-6.23
62	2022-02-07	-6.23
63	2022-02-11	-6.23
64	2022-03-21	-6.23
65	2022-03-09	-6.23
66	2022-04-08	-6.23
67	2022-03-23	-6.23
68	2022-03-22	-6.23
69	2022-04-12	-6.23
70	2022-02-22	-6.23
71	2022-04-14	-6.23
72	2022-03-16	-6.23
73	2022-03-08	-6.23
74	2022-02-02	-6.23
75	2022-02-16	-6.23
76	2022-03-18	-6.23
77	2022-02-08	-6.23
78	2022-02-03	-6.23
79	2022-03-30	-6.23
80	2022-02-18	-6.23
81	2022-03-24	-6.23
82	2022-02-01	-6.23
83	2022-02-24	-6.23
84	2022-03-03	-6.23
85	2022-02-04	-6.23
86	2022-04-05	-6.23
87	2022-03-01	-6.23
88	2022-04-07	-6.23
89	2022-03-10	-6.23
90	2022-02-05	-6.23
91	2022-02-15	-6.23
92	2022-04-01	-6.23
93	2022-02-28	-6.23
94	2022-02-17	-6.23
95	2022-03-02	-6.23
96	2022-04-11	-6.23
97	2022-02-09	-6.23
98	2022-04-13	-6.23
99	2022-02-10	-6.23
100	2022-04-15	-6.23

Best after-hours sessions of PAYAW

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

Position	Date	Percentage
1	2021-03-30	27.42
2	2021-04-07	26.20
3	2021-04-06	25.00
4	2021-03-31	25.00
5	2021-03-29	23.05
6	2021-04-05	21.91
7	2021-04-01	21.54
8	2021-03-04	21.54
9	2021-02-25	20.80
10	2021-04-08	20.43
11	2021-04-13	20.43
12	2021-03-26	18.98
13	2021-04-12	18.26
14	2021-02-24	17.91
15	2021-03-08	17.21
16	2021-04-09	16.86
17	2021-02-26	16.52
18	2021-03-10	16.18
19	2021-02-22	15.50
20	2021-03-05	15.16
21	2021-03-25	14.49
22	2021-03-18	14.49
23	2021-02-23	14.49
24	2021-03-09	14.49
25	2021-03-23	13.83
26	2021-03-24	13.83
27	2021-09-03	13.70
28	2021-02-18	13.51
29	2021-06-25	13.47
30	2021-01-05	11.34
31	2021-03-19	11.27
32	2021-03-03	10.96
33	2021-02-16	10.34
34	2021-03-22	10.34
35	2021-02-17	10.03
36	2021-03-11	8.52
37	2021-03-17	8.22
38	2021-08-05	7.88
39	2021-03-16	7.63
40	2021-04-21	7.55
41	2021-06-14	7.44
42	2021-06-15	6.85
43	2022-02-18	6.64
44	2022-03-01	6.64
45	2022-02-28	6.64
46	2022-04-01	6.64
47	2022-03-22	6.64
48	2022-02-02	6.64
49	2022-03-24	6.64
50	2022-02-11	6.64
51	2022-03-15	6.64
52	2022-03-16	6.64
53	2022-02-16	6.64
54	2022-03-04	6.64
55	2022-04-07	6.64
56	2022-03-17	6.64
57	2022-04-05	6.64
58	2022-02-03	6.64
59	2022-03-14	6.64
60	2022-04-11	6.64
61	2022-02-24	6.64
62	2022-03-30	6.64
63	2022-02-23	6.64
64	2022-02-15	6.64
65	2022-03-18	6.64
66	2022-04-13	6.64
67	2022-03-07	6.64
68	2022-02-09	6.64
69	2021-09-30	6.64
70	2022-03-08	6.64
71	2022-03-21	6.64
72	2022-02-04	6.64
73	2022-02-01	6.64
74	2022-02-05	6.64
75	2022-02-25	6.64
76	2022-01-31	6.64
77	2022-03-23	6.64
78	2022-02-14	6.64
79	2022-02-08	6.64
80	2022-03-09	6.64
81	2022-02-07	6.64
82	2022-03-31	6.64
83	2022-03-10	6.64
84	2022-03-03	6.64
85	2022-02-17	6.64
86	2022-04-12	6.64
87	2022-04-04	6.64
88	2022-02-22	6.64
89	2022-03-02	6.64
90	2022-04-08	6.64
91	2022-03-25	6.64
92	2022-02-10	6.64
93	2022-04-06	6.64
94	2022-03-11	6.64
95	2022-04-14	6.64
96	2021-05-20	6.51
97	2021-03-02	6.18
98	2021-05-04	6.06
99	2021-05-25	5.37
100	2021-09-21	5.33

Worst after-hours sessions of PAYAW

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

Position	Date	Percentage
1	2021-06-24	-8.65
2	2021-01-29	-8.64
3	2021-09-17	-8.17
4	2021-06-17	-7.98
5	2021-05-18	-7.66
6	2021-01-22	-7.21
7	2021-06-21	-7.14
8	2021-08-12	-6.61
9	2021-05-03	-6.36
10	2021-05-13	-5.61
11	2021-05-07	-5.51
12	2021-09-13	-5.49
13	2021-09-09	-5.21
14	2021-07-16	-5.20
15	2021-07-14	-4.93
16	2021-09-27	-4.72
17	2021-02-10	-4.36
18	2021-04-16	-4.29
19	2021-02-05	-4.13
20	2021-08-16	-4.12
21	2021-01-27	-4.07
22	2021-05-14	-4.02
23	2021-06-07	-4.00
24	2021-02-01	-3.92
25	2021-01-14	-3.84
26	2021-08-10	-3.81
27	2021-01-20	-3.80
28	2021-05-11	-3.67
29	2021-02-08	-3.42
30	2021-04-23	-3.33
31	2021-05-17	-3.26
32	2021-08-09	-3.23
33	2021-05-27	-3.15
34	2021-04-26	-3.06
35	2021-07-22	-3.01
36	2021-04-28	-3.01
37	2021-08-25	-2.83
38	2021-08-17	-2.70
39	2021-05-10	-2.65
40	2021-07-06	-2.46
41	2021-09-08	-2.45
42	2021-01-11	-2.33
43	2021-05-19	-2.31
44	2021-06-22	-2.26
45	2021-07-12	-2.25
46	2021-07-02	-2.05
47	2021-08-24	-1.94
48	2021-02-02	-1.87
49	2021-07-26	-1.66
50	2021-09-28	-1.59
51	2021-08-19	-1.53
52	2021-06-01	-1.33
53	2021-08-11	-1.32
54	2021-07-29	-1.29
55	2021-01-21	-1.27
56	2021-02-11	-1.25
57	2021-02-19	-1.18
58	2021-08-20	-1.16
59	2021-06-18	-1.16
60	2021-06-09	-0.79
61	2021-06-29	-0.78
62	2021-02-09	-0.75
63	2021-01-13	-0.75
64	2021-04-19	-0.71
65	2021-04-15	-0.65
66	2021-07-23	-0.64
67	2021-08-23	-0.39
68	2021-09-02	-0.39
69	2021-08-03	-0.37
70	2021-07-21	0.33
71	2021-06-30	0.37
72	2021-06-08	0.40
73	2021-07-28	0.66
74	2021-07-27	0.68
75	2021-04-22	0.71
76	2021-04-20	0.73
77	2021-06-11	0.80
78	2021-09-23	0.83
79	2021-09-20	0.85
80	2021-01-26	1.07
81	2021-07-19	1.11
82	2021-08-18	1.19
83	2021-07-07	1.34
84	2021-01-25	1.36
85	2021-08-30	1.57
86	2021-08-26	1.67
87	2021-06-10	1.97
88	2021-01-12	2.32
89	2021-06-16	2.33
90	2021-02-12	2.33
91	2021-08-06	2.50
92	2021-05-21	2.73
93	2021-01-15	2.76
94	2021-07-20	2.86
95	2021-05-12	2.94
96	2021-05-05	3.08
97	2021-05-26	3.21
98	2021-01-19	3.36
99	2021-03-15	3.40
100	2021-05-06	3.46

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:13:41

PAYAW information

Full title

Paya Holdings Inc.
First trading day

2021-01-05
Last trading day

2022-04-15
Total trading days

232
Last close price

2.41 (+1.00%)
Stock Exchange

Nasdaq
Sector

Miscellaneous
Industry

Business Services

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

132 -- 6 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...