Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

PayPay Corporation PAYP

Full chart Compare
Set alert

Price alert · PAYP

All alert types
14.35 USD +0.17 (+1.20%)

Regular-session close

14.35 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

14.02 Day range 14.51
12.37 52-week range 24.56
YTD
-20.98%
1 year
-20.98%

PAYP price history

PAYP daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202614.0614.5114.0214.35+0.17+1.20%469,966
Nov 12, 202614.4914.6114.0114.18-0.74-4.96%543,900
Nov 11, 202614.9715.1114.6214.92-0.07-0.47%493,400
Nov 10, 202615.0315.5314.8014.99-0.41-2.66%411,700
Nov 9, 202615.0015.5514.8815.40+0.49+3.29%379,200
Nov 6, 202614.3114.9614.3114.91+0.37+2.54%279,900
Nov 5, 202615.8015.8014.4914.54-1.42-8.90%669,800
Nov 4, 202615.3416.3615.2515.96+1.25+8.50%1,114,100
Nov 3, 202614.8314.8914.4114.71+0.27+1.87%372,200
Nov 2, 202614.1214.7014.1214.44+0.41+2.92%493,500
Oct 30, 202614.2014.2913.8814.03-0.50-3.44%568,900
Oct 29, 202614.1714.7814.1714.53+0.30+2.11%478,100
Oct 28, 202614.4414.5414.0214.23-0.21-1.45%456,900
Oct 27, 202614.5014.6514.3614.44+0.11+0.77%406,700
Oct 26, 202614.9715.0214.1914.33-0.69-4.59%446,700
Oct 23, 202614.9015.1514.6715.02-0.19-1.25%356,900
Oct 22, 202615.0315.3214.8615.21-0.14-0.91%417,600
Oct 21, 202615.5115.6315.1815.35-0.16-1.03%376,400
Oct 20, 202615.2316.0415.2015.51-0.01-0.06%516,600
Oct 19, 202615.8016.0415.4615.52-0.16-1.02%415,400
Oct 16, 202614.7915.9014.7915.68+1.02+6.96%1,173,000
Oct 15, 202614.6214.7314.2714.66-0.21-1.41%412,600
Oct 14, 202615.0015.2714.6914.87-0.41-2.68%580,400
Oct 13, 202615.5815.7615.2315.28-0.30-1.93%298,900
Oct 12, 202615.7815.8615.5515.58-0.13-0.83%451,800
Oct 9, 202615.3315.8315.2715.71+0.26+1.68%668,000
Oct 8, 202615.3015.5615.0615.45+0.10+0.65%625,900
Oct 7, 202615.3815.6815.3015.35-0.16-1.03%805,500
Oct 6, 202615.2615.6315.2415.51+0.25+1.64%519,700
Oct 5, 202615.0115.3914.9215.26+0.34+2.28%372,200
Oct 2, 202615.2515.2714.7814.92-0.22-1.45%700,400
Oct 1, 202615.7515.9315.0515.14-0.56-3.57%892,800
Sep 30, 202615.8815.9715.6615.70-0.14-0.88%891,600
Sep 29, 202615.9416.2215.8015.84-0.16-1.00%692,300
Sep 28, 202616.2716.5715.9016.00-0.51-3.09%982,000
Sep 25, 202616.3716.7016.2916.51-0.06-0.36%483,000
Sep 24, 202616.4216.7316.1816.57+0.15+0.91%429,500
Sep 23, 202616.9617.0816.1216.42-0.53-3.13%576,200
Sep 22, 202617.7117.8716.9016.95-0.77-4.35%508,100
Sep 21, 202617.8617.9717.4317.72+0.01+0.06%284,400
Sep 18, 202617.9117.9117.4917.71-0.20-1.12%967,100
Sep 17, 202617.8518.3317.8417.91+0.26+1.47%379,000
Sep 16, 202617.7317.8317.4317.65-0.17-0.95%398,300
Sep 15, 202618.3018.4717.7117.82-0.86-4.60%603,000
Sep 14, 202618.2818.9018.2118.68+0.23+1.25%514,400
Sep 11, 202618.3018.8818.2318.45+0.21+1.15%1,420,000
Sep 10, 202617.3718.9817.3618.24+0.66+3.75%1,507,500
Sep 9, 202617.5018.0517.2617.58+0.02+0.11%1,297,900
Sep 8, 202616.8918.0016.8917.56+0.52+3.05%1,724,700
Sep 4, 202616.4917.3716.4917.04+0.11+0.65%1,500,500
Sep 3, 202615.8017.1215.7716.93+1.20+7.63%1,142,200
Sep 2, 202614.9715.8314.9115.73+0.74+4.94%593,800
Sep 1, 202615.1315.2114.9314.99-0.14-0.93%359,600
Aug 31, 202615.1115.3614.9415.13-0.15-0.98%308,300
Aug 28, 202615.1215.3714.8415.28+0.08+0.53%548,100
Aug 27, 202615.5015.5215.1015.20-0.43-2.75%431,900
Aug 26, 202616.0016.0015.5015.63-0.54-3.34%493,400
Aug 25, 202615.3016.3415.2116.17+0.97+6.38%909,600
Aug 24, 202615.2815.4915.1715.20-0.21-1.36%453,100
Aug 21, 202614.4015.5414.4015.41+1.12+7.84%810,300
Aug 20, 202614.5614.7214.2114.29-0.39-2.66%481,900
Aug 19, 202614.9815.1814.6014.68-0.34-2.26%695,500
Aug 18, 202614.7915.1914.7115.02+0.05+0.33%496,300
Aug 17, 202615.0515.3914.9014.97+0.08+0.54%664,600
Aug 14, 202614.7915.0114.5614.89+0.24+1.64%621,700

65 days, newest first. Daily bars as drawn on the PAYP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.