Paysign, Inc. (PAYS) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +2.3%
- 3M
- +18.5%
- YTD
- +196.2%
- 1Y
- +187.5%
- 3Y
- +94.7%
- 5Y
- +40.5%
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
- +209.9%
PAYS Stock Price Trajectory (2007–2026)
As of November 8, 2026, Paysign, Inc. (PAYS) trades at $14.69, representing a +187.5% return over the past year. The stock has delivered a +448.1% total return over five years (+40.5% 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 -21.3%, currently trading 71% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers USIO (+96.0% 1Y), PRTH (+62.5% 1Y), and EVTC (+19.4% 1Y), PAYS has outperformed the peer group average. Compare PAYS vs USIO →
PAYS Historical Price Data · from 2007
Rows 1–50 of 4,800| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 14.51 | 14.96 | 14.41 | 14.69 | 696K | +2.58% |
| 2026-11-05 | 15.39 | 15.79 | 14.21 | 14.32 | 1.03M | -6.41% |
| 2026-11-04 | 14.91 | 15.88 | 14.80 | 15.30 | 943K | +1.12% |
| 2026-11-03 | 14.46 | 15.36 | 14.15 | 15.13 | 933K | +5.07% |
| 2026-11-02 | 13.95 | 14.67 | 13.94 | 14.40 | 1.54M | +3.37% |
| 2026-10-30 | 14.16 | 14.59 | 13.67 | 13.93 | 504K | -2.86% |
| 2026-10-29 | 14.18 | 14.66 | 13.78 | 14.34 | 483K | +2.65% |
| 2026-10-28 | 14.50 | 14.57 | 13.57 | 13.97 | 1.18M | -3.92% |
| 2026-10-27 | 14.22 | 14.86 | 14.10 | 14.54 | 587K | +2.04% |
| 2026-10-26 | 14.83 | 15.00 | 14.13 | 14.25 | 850K | -4.49% |
| 2026-10-23 | 15.04 | 15.17 | 14.46 | 14.92 | 653K | -1.91% |
| 2026-10-22 | 15.48 | 15.68 | 14.75 | 15.21 | 691K | -2.62% |
| 2026-10-21 | 15.30 | 15.87 | 15.00 | 15.62 | 622K | +2.70% |
| 2026-10-20 | 15.16 | 16.15 | 15.15 | 15.21 | 1.50M | -0.85% |
| 2026-10-19 | 14.90 | 15.40 | 14.82 | 15.34 | 855K | +3.65% |
| 2026-10-16 | 15.70 | 15.80 | 14.30 | 14.80 | 1.23M | -5.13% |
| 2026-10-15 | 14.95 | 15.63 | 14.89 | 15.60 | 748K | +2.90% |
| 2026-10-14 | 15.27 | 15.37 | 14.67 | 15.16 | 825K | -2.07% |
| 2026-10-13 | 15.07 | 15.62 | 15.04 | 15.48 | 800K | +2.04% |
| 2026-10-12 | 15.44 | 15.58 | 14.93 | 15.17 | 632K | -1.30% |
| 2026-10-09 | 15.00 | 15.45 | 14.91 | 15.37 | 787K | +2.74% |
| 2026-10-08 | 14.85 | 15.09 | 14.64 | 14.96 | 753K | +0.07% |
| 2026-10-07 | 14.22 | 15.09 | 14.21 | 14.95 | 875K | +4.11% |
| 2026-10-06 | 14.86 | 14.91 | 14.12 | 14.36 | 663K | -3.04% |
| 2026-10-05 | 14.32 | 14.81 | 14.02 | 14.81 | 697K | +4.08% |
| 2026-10-02 | 14.23 | 14.45 | 13.75 | 14.23 | 862K | -0.91% |
| 2026-10-01 | 13.50 | 14.93 | 13.48 | 14.36 | 2.54M | +6.53% |
| 2026-09-30 | 12.95 | 13.52 | 12.88 | 13.48 | 1.19M | +4.90% |
| 2026-09-29 | 12.74 | 12.91 | 12.56 | 12.85 | 399K | +1.02% |
| 2026-09-28 | 12.57 | 12.78 | 12.30 | 12.72 | 576K | +0.39% |
| 2026-09-25 | 12.90 | 13.16 | 12.54 | 12.67 | 720K | -2.24% |
| 2026-09-24 | 12.65 | 12.97 | 12.50 | 12.96 | 616K | +2.29% |
| 2026-09-23 | 12.90 | 12.92 | 12.25 | 12.67 | 486K | -1.86% |
| 2026-09-22 | 12.85 | 13.00 | 12.53 | 12.91 | 689K | +2.22% |
| 2026-09-21 | 12.44 | 12.72 | 12.34 | 12.63 | 586K | +2.35% |
| 2026-09-18 | 12.23 | 12.50 | 12.16 | 12.34 | 1.22M | -0.64% |
| 2026-09-17 | 11.86 | 12.61 | 11.72 | 12.42 | 900K | +5.08% |
| 2026-09-16 | 12.17 | 12.35 | 11.36 | 11.82 | 1.12M | -2.88% |
| 2026-09-15 | 12.83 | 12.83 | 12.08 | 12.17 | 777K | -5.14% |
| 2026-09-14 | 13.05 | 13.29 | 12.74 | 12.83 | 553K | -1.38% |
| 2026-09-11 | 13.37 | 13.70 | 12.90 | 13.01 | 774K | -2.47% |
| 2026-09-10 | 12.93 | 13.44 | 12.74 | 13.34 | 821K | +2.38% |
| 2026-09-09 | 12.75 | 13.21 | 12.64 | 13.03 | 767K | +1.16% |
| 2026-09-08 | 13.51 | 13.51 | 12.71 | 12.88 | 1.10M | -4.24% |
| 2026-09-04 | 12.86 | 13.48 | 12.55 | 13.45 | 938K | +3.78% |
| 2026-09-03 | 12.68 | 13.09 | 12.61 | 12.96 | 600K | +3.43% |
| 2026-09-02 | 12.36 | 12.66 | 12.22 | 12.53 | 506K | +1.05% |
| 2026-09-01 | 12.39 | 12.50 | 12.08 | 12.40 | 633K | -0.48% |
| 2026-08-31 | 12.92 | 12.94 | 12.11 | 12.46 | 1.09M | -3.34% |
| 2026-08-28 | 13.10 | 13.19 | 12.65 | 12.89 | 728K | -2.05% |
PAYS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +187.5% over the past year, beating its 5-year annualized CAGR of +40.5%. 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 $16.15. Current 1-year return of +187.5% 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.