Indicators

Paysafe Ltd (NY: PSFE )

18.38 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	40.44	44.04		43.56	758,986	+2.52(+6.14%)
Jan 28, 2022	38.40	41.04	37.94	41.04	656,352	+2.04(+5.23%)
Jan 27, 2022	41.76	42.00	38.52	39.00	587,417	-2.16(-5.25%)
Jan 26, 2022	43.68	44.28	41.16	41.16	685,459	-0.36(-0.87%)
Jan 25, 2022	39.12	42.36	39.00	41.52	597,743	+0.96(+2.37%)
Jan 24, 2022	38.76	40.56	36.36	40.56	1,060,682	-0.84(-2.03%)
Jan 21, 2022	42.72	43.44	40.80	41.40	745,225	-1.92(-4.43%)
Jan 20, 2022	45.00	47.76	43.08	43.32	964,472	+0.60(+1.40%)
Jan 19, 2022	43.08	44.02	42.54	42.72	573,300	+0.12(+0.28%)
Jan 18, 2022	43.80	44.88	42.60	42.60	366,460	-2.52(-5.59%)
Jan 14, 2022				45.12	0	-1.20(-2.59%)
Jan 13, 2022	47.52	48.12	45.96	46.32	360,552	-0.84(-1.78%)
Jan 12, 2022	47.76	48.58	46.56	47.16	282,031	-0.12(-0.25%)
Jan 11, 2022	45.48	47.88	45.00	47.28	387,078	+1.68(+3.68%)
Jan 10, 2022	46.44	46.80	43.80	45.60	519,283	-1.44(-3.06%)
Jan 07, 2022	47.04	48.48	46.40	47.04	458,958	+1.20(+2.62%)
Jan 06, 2022	45.48	46.92	43.44	45.84	660,243	+0.60(+1.33%)
Jan 05, 2022	48.12	49.08	45.12	45.24	621,399	-2.64(-5.51%)
Jan 04, 2022	50.64	52.44	47.52	47.88	900,398	-0.72(-1.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.