Get the Stockscreener App
16.95
4.35%
-0.77
After Hours:
17.23
0.28
+1.65%
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 September 22, 2026, is $16.95.
- 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 $12.07 on June 22, 2026. Since then, Paypay Corp Adr's stock price has risen over 40.43% to $16.95 now.
- The 52-week high stock price for PAYP is $24.89, representing a 46.84% increase from the current share price, occurred on March 23, 2026.
- The 52-week low stock price for PAYP is $12.07, indicating a -28.79% decrease from the current share price, occurred on June 22, 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 |
|---|---|---|---|---|---|
| Sep 22, 2026 | $17.87 | $16.89 | $0.975 | 507,127.0 | -4.35% |
| Sep 21, 2026 | $17.97 | $17.43 | $0.539 | 284,406.0 | +0.06% |
| Sep 18, 2026 | $17.91 | $17.48 | $0.425 | 967,067.0 | -1.12% |
| Sep 17, 2026 | $18.32 | $17.84 | $0.485 | 378,963.0 | +1.47% |
| Sep 16, 2026 | $17.82 | $17.43 | $0.395 | 398,228.0 | -0.95% |
| Sep 15, 2026 | $18.47 | $17.71 | $0.7599 | 602,614.0 | -4.60% |
| Sep 14, 2026 | $18.90 | $18.21 | $0.6834 | 514,364.0 | +1.25% |
| Sep 11, 2026 | $18.88 | $18.23 | $0.65 | 1,419,705.0 | +1.15% |
| Sep 10, 2026 | $18.98 | $17.36 | $1.62 | 1,502,117.0 | +3.75% |
| Sep 09, 2026 | $18.05 | $17.26 | $0.79 | 1,297,859.0 | +0.11% |
| Sep 08, 2026 | $18.00 | $16.89 | $1.11 | 1,724,680.0 | +3.05% |
| Sep 04, 2026 | $17.36 | $16.49 | $0.875 | 1,500,488.0 | +0.65% |
| Sep 03, 2026 | $17.11 | $15.77 | $1.34 | 1,141,984.0 | +7.63% |
| Sep 02, 2026 | $15.82 | $14.90 | $0.92 | 592,857.0 | +4.94% |
| Sep 01, 2026 | $15.21 | $14.93 | $0.28 | 359,566.0 | -0.93% |
| Aug 31, 2026 | $15.36 | $14.94 | $0.42 | 308,286.0 | -0.98% |
| Aug 28, 2026 | $15.37 | $14.84 | $0.525 | 547,980.0 | +0.53% |
| Aug 27, 2026 | $15.52 | $15.10 | $0.42 | 431,659.0 | -2.75% |
| Aug 26, 2026 | $16.00 | $15.50 | $0.4961 | 493,362.0 | -3.34% |
| Aug 25, 2026 | $16.34 | $15.21 | $1.13 | 909,461.0 | +6.38% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $18.98 | $14.90 | $4.08 | 13,699,152.0 | +12.03% |
| Aug, 2026 | $16.87 | $14.21 | $2.66 | 15,112,786.0 | +0.00% |
| Jul, 2026 | $16.45 | $14.28 | $2.17 | 20,346,213.0 | +5.58% |
| Jun, 2026 | $19.41 | $12.07 | $7.34 | 32,345,861.0 | -26.59% |
| 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% |
0.49%
1.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):