Get the Stockscreener App
15.08
4.19%
-0.66
Pre-market:
15.20
0.12
+0.80%
Paypay Corp Adr Stock (PAYP) Price History
The historical daily chart and data for Paypay Corp Adr stock (PAYP), show that the latest closing stock price as of June 05, 2026, is $15.08.
- Paypay Corp Adr all-time high stock price is $24.89, occurred on March 23, 2026.
- The lowest Paypay Corp Adr stock price recorded was $14.97 on June 05, 2026. Since then, Paypay Corp Adr's stock price has risen over 0.73% to $15.08 now.
- The 52-week high stock price for PAYP is $24.89, representing a 65.05% increase from the current share price, occurred on March 23, 2026.
- The 52-week low stock price for PAYP is $14.97, indicating a -0.73% decrease from the current share price, occurred on June 05, 2026.
The table below shows more information about PAYP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2026 | $16.23 | $14.97 | $1.26 | 1,653,963.0 | -4.19% |
| Jun 04, 2026 | $16.94 | $15.69 | $1.25 | 2,311,536.0 | -7.68% |
| Jun 03, 2026 | $18.37 | $16.41 | $1.96 | 1,890,427.0 | -8.82% |
| Jun 02, 2026 | $18.79 | $18.07 | $0.72 | 763,272.0 | +0.48% |
| Jun 01, 2026 | $19.41 | $18.57 | $0.8349 | 764,360.0 | -4.66% |
| May 29, 2026 | $19.71 | $19.26 | $0.45 | 469,898.0 | -1.06% |
| May 28, 2026 | $20.00 | $19.10 | $0.90 | 755,871.0 | +2.12% |
| May 27, 2026 | $19.69 | $19.25 | $0.4438 | 596,264.0 | -1.48% |
| May 26, 2026 | $19.67 | $19.08 | $0.5925 | 611,484.0 | +2.62% |
| May 22, 2026 | $19.55 | $19.05 | $0.4999 | 779,519.0 | -1.55% |
| May 21, 2026 | $19.66 | $19.27 | $0.395 | 386,006.0 | -1.77% |
| May 20, 2026 | $19.90 | $19.02 | $0.88 | 559,237.0 | +3.29% |
| May 19, 2026 | $19.32 | $18.92 | $0.3999 | 439,384.0 | -0.88% |
| May 18, 2026 | $19.41 | $18.98 | $0.43 | 431,467.0 | +0.05% |
| May 15, 2026 | $19.63 | $19.22 | $0.41 | 422,590.0 | -2.48% |
| May 14, 2026 | $19.99 | $19.20 | $0.79 | 939,463.0 | +0.46% |
| May 13, 2026 | $20.48 | $19.68 | $0.80 | 555,251.0 | -3.20% |
| May 12, 2026 | $20.48 | $18.92 | $1.56 | 1,207,132.0 | +5.88% |
| May 11, 2026 | $19.54 | $18.70 | $0.84 | 1,189,388.0 | -2.04% |
Paypay Corp Adr Stock (PAYP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Paypay Corp Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAYP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Paypay Corp Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Paypay Corp Adr Stock (PAYP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $19.41 | $14.97 | $4.44 | 9,037,521.0 | -22.75% |
| May, 2026 | $23.39 | $18.70 | $4.69 | 15,492,929.0 | -11.83% |
| Apr, 2026 | $22.83 | $18.82 | $4.01 | 26,637,435.0 | +3.75% |
| Mar, 2026 | $24.89 | $17.80 | $7.09 | 53,121,402.0 | +0.00% |
3.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):