Paysign (PAYS) Stock Chart & Stock Price History → **Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (From Huge Alerts) (Ad) Free PAYS Stock Alerts $5.03 +0.12 (+2.44%) (As of 01:52 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Paysign Stock Price Performance5 Day Performance+3.39%1 Month Performance+15.63%3 Month Performance+66.56%6 Month Performance+107.00%Year-To-Date Performance+79.64%1 Year Performance+49.26% Receive PAYS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Paysign and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Stansberry ResearchEverybody laughed when he recommended Netflix"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined. Click here to see how it could become the No. 1 investment of the next decade. PAYS Stock Chart for Monday, May, 20, 2024 PAYS Chart by TradingView Paysign Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$4.94$4.91-0.61%$5.00$4.90100,643 shs$260.13 million05/16/2024$4.87$4.94+1.54%$4.97$4.83114,279 shs$261.72 million05/15/2024$4.80$4.87+1.35%$4.89$4.78140,362 shs$257.75 million05/14/2024$4.74$4.80+1.27%$4.83$4.71124,012 shs$254.30 million05/13/2024$4.84$4.74-2.07%$4.91$4.69173,436 shs$251.13 million05/10/2024$4.92$4.84-1.63%$4.97$4.78193,652 shs$256.37 million Get the Latest News and Ratings for PAYS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Paysign and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$4.57$4.92+7.66%$4.92$4.56318,278 shs$260.61 million05/08/2024$4.67$4.57-2.14%$4.76$4.43388,687 shs$242.07 million05/07/2024$4.59$4.67+1.74%$4.68$4.52220,490 shs$247.37 million05/06/2024$4.73$4.59-2.96%$4.80$4.52303,578 shs$243.13 million05/03/2024$4.61$4.73+2.60%$4.74$4.64175,669 shs$250.55 million05/02/2024$4.67$4.61-1.28%$4.75$4.53188,973 shs$244.19 million05/01/2024$4.60$4.67+1.52%$4.70$4.45281,593 shs$247.37 million04/30/2024$4.69$4.60-1.92%$4.71$4.48199,971 shs$243.66 million04/29/2024$4.41$4.69+6.35%$4.75$4.42483,668 shs$248.43 million04/26/2024$4.38$4.41+0.68%$4.45$4.35120,404 shs$233.60 million04/25/2024$4.50$4.38-2.67%$4.50$4.33120,296 shs$232 million04/24/2024$4.47$4.50+0.67%$4.55$4.40169,411 shs$238.37 million04/23/2024$4.28$4.47+4.44%$4.50$4.28233,458 shs$236.78 million04/22/2024$4.35$4.28-1.61%$4.70$4.25463,684 shs$226.71 million04/19/2024$4.27$4.35+1.87%$4.38$4.22529,180 shs$230.42 million04/18/2024$4.24$4.27+0.71%$4.39$4.21264,630 shs$226.18 million04/17/2024$4.32$4.24-1.85%$4.37$4.20171,970 shs$224.59 million04/16/2024$4.06$4.32+6.40%$4.34$3.97645,463 shs$228.83 million04/15/2024$4.36$4.06-6.88%$4.41$3.92300,934 shs$215.06 million04/12/2024$4.46$4.36-2.24%$4.46$4.25253,392 shs$230.95 million04/11/2024$4.20$4.46+6.19%$4.47$4.16209,456 shs$236.24 million04/10/2024$4.33$4.20-3.00%$4.28$4.11248,232 shs$222.47 million04/09/2024$4.20$4.33+3.10%$4.39$4.20280,407 shs$229.36 million04/08/2024$4.35$4.20-3.34%$4.36$4.06352,865 shs$222.47 million04/05/2024$4.53$4.35-4.08%$4.60$4.29300,483 shs$230.16 million04/04/2024$4.47$4.53+1.34%$4.70$4.30652,088 shs$239.95 million04/03/2024$4.25$4.47+5.18%$4.50$4.17584,168 shs$236.78 million04/02/2024$4.11$4.25+3.41%$4.43$4.01706,865 shs$225.12 million04/01/2024$3.66$4.11+12.30%$4.28$3.711.30 million shs$216.82 million03/29/2024$3.66$3.66$4.10$3.451.49 million shs$193.07 million03/28/2024$4.00$3.66-8.50%$4.10$3.451.48 million shs$193.07 million03/27/2024$3.38$4.00+18.34%$4.53$3.7913.25 million shs$211 million03/26/2024$3.32$3.38+1.81%$3.47$3.33300,669 shs$178.31 million03/25/2024$3.29$3.32+0.91%$3.39$3.30122,117 shs$175.13 millionEverybody laughed when he recommended Netflix (Ad)"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined. Click here to see how it could become the No. 1 investment of the next decade.03/22/2024$3.25$3.29+1.23%$3.34$3.1675,447 shs$173.55 million03/21/2024$3.37$3.25-3.56%$3.39$3.23123,021 shs$171.45 million03/20/2024$3.25$3.37+3.69%$3.37$3.21223,626 shs$177.77 million03/19/2024$3.08$3.25+5.52%$3.29$3.10126,641 shs$171.44 million03/18/2024$3.10$3.08-0.65%$3.15$3.05112,083 shs$162.47 million03/15/2024$2.89$3.10+7.27%$3.10$2.89275,688 shs$163.53 million03/14/2024$3.04$2.89-4.93%$3.09$2.86183,170 shs$152.45 million03/13/2024$3.02$3.04+0.66%$3.07$2.9793,462 shs$160.36 million03/12/2024$3.02$3.02$3.03$2.9770,226 shs$159.32 million03/11/2024$2.95$3.02+2.37%$3.05$2.94102,974 shs$159.31 million03/08/2024$3.05$2.95-3.28%$3.25$2.93120,312 shs$155.61 million03/07/2024$2.93$3.05+4.10%$3.08$2.91162,621 shs$160.90 million03/06/2024$2.86$2.93+2.45%$2.93$2.83100,004 shs$154.56 million03/05/2024$2.78$2.86+2.88%$2.95$2.70102,661 shs$150.87 million03/04/2024$2.88$2.78-3.47%$2.93$2.73152,359 shs$146.65 million03/01/2024$3.06$2.88-5.88%$3.06$2.87161,344 shs$151.92 million02/29/2024$3.05$3.06+0.33%$3.15$3.0289,753 shs$161.42 million02/28/2024$3.32$3.05-8.13%$3.28$3.0272,267 shs$160.89 million02/27/2024$3.31$3.32+0.30%$3.34$3.2975,154 shs$175.14 million02/26/2024$3.25$3.31+1.85%$3.34$3.24148,432 shs$174.60 million02/23/2024$3.23$3.25+0.62%$3.27$3.20145,323 shs$171.44 million02/22/2024$3.08$3.23+4.87%$3.25$3.10262,144 shs$170.40 million02/21/2024$3.02$3.08+1.99%$3.11$3.0188,297 shs$162.47 million02/20/2024$3.04$3.02-0.66%$3.05$2.98113,712 shs$159.31 million02/19/2024$3.04$3.04$3.09$2.95119,000 shs$160.36 million Related Companies: PRTH Stock Chart SHAP Stock Chart RMNI Stock Chart NOTE Stock Chart EEX Stock Chart RGP Stock Chart SEZL Stock Chart XBP Stock Chart SCOR Stock Chart SWVL Stock Chart Receive PAYS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Paysign and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PAYS) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street Star**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Huge AlertsThis Could be Your “Big Money” AI MomentInvestorPlaceDigitizing the $11T commodities sector with one tiny stockResource Stock DigestObama’s Forever Term [exposed]Porter & CompanyNew Options need New Trading StrategiesNetpicks Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Paysign, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.