Payment Data Systems Stock Price History, PYDS Historical Prices

Add to My Stocks
$1.75 $0.08 (4.79%) PYDS stock closing price Aug 17, 2018 (Closing)

We provide 10 years stock price data for free. You can download Payment Data Systems stock price history here. Daily open, high, low, and end of day closing price for the company, along with Payment Data Systems price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Payment Data Systems stock price history chart shows that the stock price reached a high of $6.15 on Mar 30, 2015, and a low of $0.45 on Aug 22, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 1.7 1.75 1.7 1.75 9,363 - 1.2
2018-08-16 1.76 1.76 1.65 1.67 54,963 - 1.14
2018-08-14 1.94 1.94 1.71 1.92 90,874 - 1.31
2018-08-13 1.94 1.98 1.85 1.92 56,794 - 1.31
2018-08-09 1.89 1.97 1.88 1.96 41,287 - 1.34
2018-08-07 1.85 1.92 1.82 1.9 55,426 - 1.3
2018-08-06 1.83 1.92 1.81 1.85 35,993 - 1.27
2018-08-03 1.82 1.85 1.77 1.85 52,455 - 1.26
2018-08-02 1.76 1.83 1.76 1.79 28,962 - 1.22
2018-08-01 1.69 1.79 1.69 1.76 25,364 - 1.2
2018-07-31 1.72 1.77 1.69 1.71 82,757 - 1.17
2018-07-27 1.73 1.73 1.69 1.71 36,139 - 1.17
2018-07-26 1.74 1.77 1.71 1.76 16,768 - 1.2
2018-07-25 1.78 1.79 1.69 1.75 52,653 - 1.2
2018-07-24 1.72 1.84 1.72 1.76 187,740 - 1.2
2018-07-23 1.73 1.8 1.72 1.72 30,953 - 1.18
2018-07-20 1.75 1.78 1.7 1.77 28,286 - 1.21
2018-07-18 1.79 1.8 1.7 1.75 83,960 - 1.2
2018-07-17 1.79 1.84 1.78 1.79 115,290 - 1.22
2018-07-12 1.72 1.75 1.69 1.69 72,160 - 1.16
2018-07-11 1.69 1.73 1.67 1.68 26,894 - 1.15
2018-07-10 1.69 1.72 1.68 1.69 71,010 - 1.16
2018-07-09 1.78 1.78 1.65 1.68 57,654 - 1.14
2018-07-06 1.75 1.78 1.62 1.74 35,106 - 1.19
2018-07-05 1.79 1.79 1.68 1.71 91,510 - 1.17
2018-07-03 1.69 1.69 1.66 1.68 13,444 - 1.15
2018-07-02 1.72 1.72 1.62 1.67 27,660 - 1.14
2018-06-29 1.64 1.66 1.63 1.65 6,852 - 1.13
2018-06-28 1.7 1.7 1.6 1.63 44,758 - 1.11
2018-06-27 1.72 1.72 1.59 1.63 70,657 - 1.11
2018-06-26 1.72 1.72 1.6 1.6 52,871 - 1.09
2018-06-25 1.69 1.69 1.6 1.63 19,569 - 1.11
2018-06-22 1.64 1.72 1.63 1.69 13,179 - 1.16
2018-06-21 1.66 1.69 1.63 1.65 24,578 - 1.13
2018-06-20 1.63 1.68 1.63 1.66 22,116 - 1.13
2018-06-19 1.63 1.65 1.59 1.62 18,299 - 1.11
2018-06-18 1.65 1.69 1.62 1.63 29,810 - 1.11
2018-06-15 1.63 1.69 1.62 1.64 14,582 - 1.12
2018-06-14 1.63 1.69 1.58 1.66 31,162 - 1.13
2018-06-13 1.66 1.67 1.61 1.63 39,058 - 1.11
2018-06-12 1.67 1.67 1.6 1.65 36,356 - 1.13
2018-06-11 1.62 1.64 1.59 1.62 37,911 - 1.11
2018-06-08 1.59 1.66 1.57 1.57 53,896 - 1.07
2018-06-07 1.72 1.72 1.59 1.59 56,388 - 1.09
2018-06-06 1.57 1.63 1.57 1.58 29,660 - 1.08
2018-06-05 1.77 1.77 1.57 1.58 51,690 - 1.08
2018-06-04 1.6 1.62 1.56 1.58 56,088 - 1.08
2018-06-01 1.67 1.7 1.6 1.63 158,659 - 1.11
2018-05-31 1.66 1.71 1.64 1.67 108,298 - 1.14
2018-05-30 1.69 1.75 1.66 1.66 43,721 - 1.13
2018-05-29 1.72 1.72 1.68 1.7 18,900 - 1.16
2018-05-28 0 0 0 1.7 0 - -
2018-05-25 1.67 1.74 1.67 1.7 28,848 - 1.16
2018-05-24 1.71 1.72 1.66 1.67 72,414 - 1.14
2018-05-23 1.75 1.75 1.67 1.69 52,117 - 1.16
2018-05-22 1.71 1.75 1.68 1.69 33,257 - 1.16
2018-05-21 1.74 1.76 1.69 1.7 62,557 - 1.16
2018-05-18 1.71 1.75 1.68 1.75 66,441 - 1.2
2018-05-17 1.76 1.79 1.71 1.72 55,789 - 1.18
2018-05-16 1.85 1.89 1.69 1.77 208,707 - 1.21
2018-05-15 1.85 2.09 1.8 1.99 512,182 - 1.38
2018-05-14 1.72 1.87 1.72 1.8 291,612 - 1.24
2018-05-11 1.73 1.75 1.71 1.71 33,761 - 1.18
2018-05-10 1.68 1.8 1.65 1.71 90,308 - 1.18
2018-05-09 1.71 1.79 1.68 1.69 58,104 - 1.16
2018-05-08 1.69 1.76 1.68 1.7 70,088 - 1.17
2018-05-07 1.79 1.79 1.69 1.71 110,426 - 1.18
2018-05-04 1.7 1.75 1.7 1.71 80,148 - 1.18
2018-05-03 1.8 1.8 1.68 1.71 155,595 - 1.18
2018-05-02 1.82 1.92 1.75 1.8 1,337,673 - 1.24
2018-05-01 1.69 1.71 1.61 1.63 42,261 - 1.13
2018-04-30 1.72 1.73 1.65 1.71 17,405 - 1.18
2018-04-27 1.65 1.72 1.65 1.67 26,470 - 1.15
2018-04-26 1.69 1.7 1.63 1.66 24,530 - 1.15
2018-04-25 1.75 1.75 1.63 1.63 71,635 - 1.13
2018-04-24 1.63 1.72 1.62 1.67 175,695 - 1.15
2018-04-23 1.63 1.65 1.61 1.62 17,273 - 1.12
2018-04-20 1.67 1.67 1.61 1.63 39,783 - 1.13
2018-04-19 1.68 1.68 1.62 1.65 31,440 - 1.14
2018-04-18 1.61 1.68 1.61 1.63 76,958 - 1.13
2018-04-17 1.68 1.75 1.61 1.66 202,241 - 1.15
2018-04-16 1.64 1.69 1.61 1.66 52,294 - 1.15
2018-04-13 1.66 1.78 1.6 1.63 470,871 - 1.13
2018-04-12 1.6 1.71 1.6 1.64 263,926 - 1.13
2018-04-11 1.63 1.64 1.56 1.59 90,163 - 1.1
2018-04-10 1.71 1.71 1.6 1.61 187,006 - 1.11
2018-04-09 1.73 1.75 1.66 1.69 46,861 - 1.16
2018-04-06 1.68 1.73 1.65 1.71 52,386 - 1.18
2018-04-05 1.73 1.75 1.6 1.68 91,188 - 1.16
Get more Data

Payment Data Systems Stock History Chart

View PYDS PE ratio, PS ratio stocks charts and compare with peers.
PYDS Chart
Note: Compare Payment Data Systems stock price history with the index and industry peers.

Payment Data Systems Stock Price History: Past 5 years

Max Stock Price6.15Mar 30,2015
Min Stock Price0.45Aug 22,2013
Avg Stock Price2.1

Payment Data Systems Historical PE ratio: Past 5 years

Max PE Ratio96.32May 25,2016
Min PE Ratio4.68Nov 16,2015
Avg PE Ratio23.63

Payment Data Systems Historical PS ratio: Past 5 years

Max PS Ratio4.32Mar 30,2015
Min PS Ratio0.58Jul 21,2016
Avg PS Ratio1.51

PYDS Industry Peers

Company Price Change (%)
Cinedigm (CIDM)1.390.01 (0.71%)
Ccur Holdings (CCUR)4.90.05 (1.01%)
Heartland Payment (HPY)103.090.24 (0.23%)
Sajan (SAJA)5.820.01 (0.17%)
Paypal (PYPL)85.450.13 (0.15%)
Euronet Worldwide (EEFT)950.45 (0.48%)
Mastercard (MA)203.210.39 (0.19%)

Payment Data Systems share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Payment Data Systems stock analysis. Payment Data Systems stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 9,363 typically implies breaking news or earnings release. PYDS stock saw a high of $1.75, and a low of $1.7 on last trading day. Looking at Payment Data Systems stock history data, the P/S ratio was at a low of 0.58 on Jul 21, 2016.