PAYX Historical USD Price
Daily close · Nov 16, 2017 → Dec 29, 2018Daily price history
Nov 30, 2018 → Dec 29, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-12-29 | $0.02130002 | $0.02728705 | $0.02090217 | $0.02389133 | $17,722.99 |
| 2018-12-28 | $0.01880696 | $0.0261927 | $0.01829692 | $0.0212678 | $13,803.83 |
| 2018-12-27 | $0.02426318 | $0.02473289 | $0.01873326 | $0.01882878 | $13,416.71 |
| 2018-12-26 | $0.02134672 | $0.02660281 | $0.02039229 | $0.02424984 | $18,989.02 |
| 2018-12-25 | $0.02444268 | $0.02977847 | $0.01988528 | $0.02131401 | $16,944.61 |
| 2018-12-24 | $0.02210031 | $0.03467317 | $0.02182839 | $0.02440285 | $16,839.26 |
| 2018-12-23 | $0.02441419 | $0.02926965 | $0.01990824 | $0.02210018 | $15,672.88 |
| 2018-12-22 | $0.0260986 | $0.02666401 | $0.02360378 | $0.02441935 | $13,534.69 |
| 2018-12-21 | $0.02734662 | $0.02756607 | $0.02487531 | $0.02610909 | $18,447.78 |
| 2018-12-20 | $0.02462226 | $0.02752872 | $0.02327169 | $0.02735217 | $18,451.65 |
| 2018-12-19 | $0.02317506 | $0.02553295 | $0.0229446 | $0.02463481 | $13,933.56 |
| 2018-12-18 | $0.02373506 | $0.02391724 | $0.02141569 | $0.02313264 | $15,234.59 |
| 2018-12-17 | $0.02081813 | $0.02399373 | $0.02065284 | $0.02376024 | $15,381.16 |
| 2018-12-16 | $0.02077783 | $0.02264649 | $0.02004144 | $0.02082324 | $15,777.58 |
| 2018-12-15 | $0.0209895 | $0.02211889 | $0.020402 | $0.02079216 | $11,434.92 |
| 2018-12-14 | $0.02143994 | $0.02256383 | $0.02012235 | $0.02099074 | $14,101.14 |
| 2018-12-13 | $0.02208976 | $0.02337925 | $0.02113854 | $0.02143295 | $13,106.89 |
| 2018-12-12 | $0.02207226 | $0.02367716 | $0.02084231 | $0.02206459 | $13,803.37 |
| 2018-12-11 | $0.02110368 | $0.02349532 | $0.01989142 | $0.02209465 | $13,711.84 |
| 2018-12-10 | $0.02132404 | $0.02394733 | $0.01958661 | $0.02112065 | $15,651.25 |
| 2018-12-09 | $0.02179567 | $0.02454704 | $0.01987073 | $0.02132151 | $12,897.96 |
| 2018-12-08 | $0.02288895 | $0.02344457 | $0.01925819 | $0.02184741 | $16,419.23 |
| 2018-12-07 | $0.02182451 | $0.02338028 | $0.0194103 | $0.02288407 | $15,266.15 |
| 2018-12-06 | $0.02592959 | $0.02686835 | $0.02135926 | $0.02135926 | $11,842.09 |
| 2018-12-05 | $0.02661152 | $0.02884286 | $0.02321179 | $0.02593511 | $13,914.67 |
| 2018-12-04 | $0.02763408 | $0.03051349 | $0.02537332 | $0.02660483 | $17,357.04 |
| 2018-12-03 | $0.0303624 | $0.032181 | $0.02483186 | $0.02762625 | $16,760.62 |
| 2018-12-02 | $0.03282299 | $0.03282299 | $0.02679739 | $0.03036059 | $19,864.15 |
| 2018-12-01 | $0.03020246 | $0.03289304 | $0.02650246 | $0.0328378 | $16,777.00 |
| 2018-11-30 | $0.02864285 | $0.03340145 | $0.02610085 | $0.03019171 | $13,597.13 |