PaySign, Inc. (PAYS) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +28.7%
- 3M
- +45.1%
- YTD
- +71.8%
- 1Y
- +3.1%
- 3Y
- +53.4%
- 5Y
- +24.1%
Loading 10-year price history...
PAYS Historical Performance
PAYS Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- +0.0%
- 2008 annual price return
- -92.1%
- 2009 annual price return
- -63.6%
- 2010 annual price return
- +425.0%
- 2011 annual price return
- -4.8%
- 2012 annual price return
- +197.0%
- 2013 annual price return
- -46.1%
- 2014 annual price return
- +48.2%
- 2015 annual price return
- -3.0%
- 2016 annual price return
- +45.2%
- 2017 annual price return
- +117.1%
- 2018 annual price return
- +377.6%
- 2019 annual price return
- +183.5%
- 2020 annual price return
- -53.0%
- 2021 annual price return
- -65.7%
- 2022 annual price return
- +38.0%
- 2023 annual price return
- +12.9%
- 2024 annual price return
- +13.1%
- 2025 annual price return
- +80.1%
- 2026 annual price return
- -28.4%
PAYS Stock Price Trajectory (2007–2026)
As of July 8, 2026, PaySign, Inc. (PAYS) trades at $8.52, representing a +3.1% return over the past year. The stock has delivered a +194.8% total return over five years (+24.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $18.67 on July 19, 2019. From this peak, PAYS has corrected -54.4%, currently trading 56% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers USIO (+49.7% 1Y), PRTH (-17.8% 1Y), and EVTC (-22.8% 1Y), PAYS has underperformed the peer group average. Compare PAYS vs USIO →
PAYS Historical Price Data · from 2007
Rows 1–50 of 4,714| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 8.48 | 8.74 | 8.27 | 8.52 | 431K | +2.04% |
| 2026-07-06 | 8.24 | 8.45 | 8.24 | 8.35 | 321K | +1.09% |
| 2026-07-02 | 8.59 | 8.63 | 8.24 | 8.26 | 332K | -3.50% |
| 2026-07-01 | 8.17 | 8.59 | 8.04 | 8.56 | 552K | +4.52% |
| 2026-06-30 | 8.22 | 8.29 | 8.07 | 8.19 | 689K | -1.56% |
| 2026-06-29 | 8.03 | 8.44 | 8.01 | 8.32 | 723K | +1.84% |
| 2026-06-26 | 7.68 | 8.20 | 7.68 | 8.17 | 0 | +5.83% |
| 2026-06-25 | 7.68 | 7.98 | 7.59 | 7.72 | 371K | +0.39% |
| 2026-06-24 | 7.44 | 7.96 | 7.44 | 7.69 | 559K | +3.36% |
| 2026-06-23 | 7.36 | 7.59 | 7.31 | 7.44 | 402K | +1.36% |
| 2026-06-22 | 7.47 | 7.60 | 7.17 | 7.34 | 449K | -0.81% |
| 2026-06-18 | 7.42 | 7.42 | 7.17 | 7.40 | 426K | +1.51% |
| 2026-06-17 | 7.13 | 7.47 | 7.11 | 7.29 | 393K | +2.24% |
| 2026-06-16 | 7.07 | 7.25 | 7.00 | 7.13 | 487K | +2.30% |
| 2026-06-15 | 7.10 | 7.10 | 6.90 | 6.97 | 297K | -0.29% |
| 2026-06-12 | 6.75 | 7.09 | 6.52 | 6.99 | 638K | +4.48% |
| 2026-06-11 | 6.99 | 6.99 | 6.67 | 6.69 | 436K | -3.74% |
| 2026-06-10 | 6.87 | 7.14 | 6.87 | 6.95 | 449K | +0.87% |
| 2026-06-09 | 6.63 | 6.93 | 6.62 | 6.89 | 550K | +4.08% |
| 2026-06-08 | 6.85 | 6.92 | 6.62 | 6.62 | 487K | -2.50% |
| 2026-06-05 | 6.94 | 7.16 | 6.71 | 6.79 | 527K | -2.58% |
| 2026-06-04 | 6.82 | 7.06 | 6.78 | 6.97 | 365K | +2.35% |
| 2026-06-03 | 7.20 | 7.20 | 6.72 | 6.81 | 597K | -7.97% |
| 2026-06-02 | 7.62 | 7.62 | 7.32 | 7.40 | 537K | -4.52% |
| 2026-06-01 | 7.32 | 8.04 | 7.26 | 7.75 | 1.72M | +6.60% |
| 2026-05-29 | 7.22 | 7.34 | 7.05 | 7.27 | 464K | +1.11% |
| 2026-05-28 | 7.05 | 7.26 | 6.83 | 7.19 | 510K | +1.13% |
| 2026-05-27 | 6.93 | 7.24 | 6.89 | 7.11 | 571K | +2.75% |
| 2026-05-26 | 6.78 | 7.07 | 6.70 | 6.92 | 832K | +2.98% |
| 2026-05-22 | 6.37 | 6.78 | 6.37 | 6.72 | 529K | +5.99% |
| 2026-05-21 | 6.06 | 6.43 | 5.92 | 6.34 | 521K | +3.09% |
| 2026-05-20 | 5.97 | 6.15 | 5.82 | 6.15 | 532K | +3.19% |
| 2026-05-19 | 5.88 | 6.08 | 5.88 | 5.96 | 692K | +1.62% |
| 2026-05-18 | 5.75 | 6.00 | 5.69 | 5.87 | 680K | +4.36% |
| 2026-05-15 | 5.80 | 5.89 | 5.44 | 5.62 | 492K | -2.94% |
| 2026-05-14 | 5.79 | 6.05 | 5.66 | 5.79 | 943K | -0.69% |
| 2026-05-13 | 6.00 | 6.11 | 4.81 | 5.83 | 2.82M | -12.33% |
| 2026-05-12 | 6.49 | 6.79 | 6.15 | 6.65 | 1.80M | -0.75% |
| 2026-05-11 | 6.25 | 6.71 | 6.15 | 6.70 | 819K | +7.72% |
| 2026-05-08 | 6.55 | 6.71 | 6.11 | 6.22 | 1.03M | -7.30% |
| 2026-05-07 | 6.55 | 7.04 | 6.46 | 6.71 | 1.28M | +2.76% |
| 2026-05-06 | 6.72 | 6.77 | 6.52 | 6.53 | 486K | -3.26% |
| 2026-05-05 | 6.91 | 6.91 | 6.58 | 6.75 | 680K | -1.46% |
| 2026-05-04 | 6.84 | 7.04 | 6.70 | 6.85 | 375K | -0.15% |
| 2026-05-01 | 6.60 | 6.92 | 6.46 | 6.86 | 594K | +4.57% |
| 2026-04-30 | 6.57 | 6.58 | 6.41 | 6.56 | 389K | -0.46% |
| 2026-04-29 | 6.56 | 6.61 | 6.39 | 6.59 | 475K | +0.46% |
| 2026-04-28 | 6.40 | 6.61 | 6.38 | 6.56 | 572K | +2.50% |
| 2026-04-27 | 6.25 | 6.51 | 6.16 | 6.40 | 695K | +2.89% |
| 2026-04-24 | 6.04 | 6.22 | 5.98 | 6.22 | 371K | +2.13% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PAYS — Frequently Asked Questions
Quick answers to the most common questions about buying PAYS stock.
How has PAYS stock performed recently?
PAYS returned +3.1% over the past year, beating its 5-year annualized CAGR of +24.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PAYS's all-time high price?
PaySign, Inc. reached $18.67 on 2019-07-19. The 52-week high is $8.88. Current 1-year return of +3.1% places the stock closer to historical peaks.
Where can I download PAYS historical price data?
This page provides PAYS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.