Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paysafe Ltd (NY: PSFE )

14.33 -0.19 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.25 10.29 9.950 10.09 279,872 -0.01(-0.10%)
Jun 29, 2023 9.940 10.29 9.826 10.10 401,701 +0.21(+2.12%)
Jun 28, 2023 9.840 9.990 9.710 9.890 286,497 +0.00(+0.00%)
Jun 27, 2023 10.06 10.06 9.720 9.890 448,299 -0.07(-0.70%)
Jun 26, 2023 10.58 10.81 9.950 9.960 450,444 -0.67(-6.30%)
Jun 23, 2023 10.52 10.75 10.41 10.63 847,178 -0.09(-0.84%)
Jun 22, 2023 11.11 11.11 10.66 10.72 388,919 -0.47(-4.20%)
Jun 21, 2023 11.20 11.25 10.79 11.19 549,867 -0.09(-0.80%)
Jun 20, 2023 10.67 11.31 10.49 11.28 669,544 +0.54(+5.03%)
Jun 16, 2023 11.32 11.32 10.71 10.74 1,552,030 -0.34(-3.07%)
Jun 15, 2023 10.96 11.17 10.56 11.08 550,390 -0.10(-0.89%)
Jun 14, 2023 11.26 11.46 11.01 11.18 604,352 +0.08(+0.72%)
Jun 13, 2023 10.69 11.38 10.63 11.10 527,526 +0.51(+4.82%)
Jun 12, 2023 10.19 11.07 10.13 10.59 619,393 +0.49(+4.85%)
Jun 09, 2023 10.37 10.40 10.04 10.10 393,823 -0.25(-2.42%)
Jun 08, 2023 10.52 10.58 10.11 10.35 610,575 -0.26(-2.45%)
Jun 07, 2023 10.33 10.74 10.32 10.61 605,587 +0.39(+3.82%)
Jun 06, 2023 9.530 10.23 9.410 10.22 481,169 +0.68(+7.13%)
Jun 05, 2023 9.890 9.950 9.510 9.540 423,589 -0.42(-4.22%)
Jun 02, 2023 9.750 10.09 9.650 9.960 533,684 +0.45(+4.73%)
Jun 01, 2023 9.690 10.06 9.455 9.510 684,213 -0.15(-1.55%)
May 31, 2023 9.540 9.670 9.340 9.660 646,777 +0.06(+0.63%)
May 30, 2023 9.930 10.05 9.490 9.600 451,878 -0.15(-1.54%)
May 26, 2023 10.00 10.13 9.690 9.750 512,190 -0.15(-1.52%)
May 25, 2023 10.25 10.40 9.850 9.900 883,226 -0.53(-5.08%)
May 24, 2023 10.94 10.98 10.27 10.43 858,366 -0.62(-5.61%)
May 23, 2023 11.60 11.66 10.95 11.05 755,893 -0.58(-4.99%)
May 22, 2023 11.03 11.63 10.92 11.63 715,693 +0.59(+5.34%)
May 19, 2023 11.14 11.57 10.91 11.04 643,258 +0.05(+0.45%)
May 18, 2023 11.93 11.98 10.93 10.99 1,098,692 -0.96(-8.03%)
May 17, 2023 12.57 12.58 11.43 11.95 807,177 -0.76(-5.98%)
May 16, 2023 14.05 14.33 12.65 12.71 749,973 -1.78(-12.28%)
May 15, 2023 13.50 14.54 13.49 14.49 596,384 +1.12(+8.38%)
May 12, 2023 13.87 13.87 13.16 13.37 271,142 -0.41(-2.98%)
May 11, 2023 13.54 13.80 13.13 13.78 247,999 +0.11(+0.80%)
May 10, 2023 14.61 14.64 13.59 13.67 285,925 -0.65(-4.54%)
May 09, 2023 14.22 14.38 13.83 14.32 227,046 -0.11(-0.76%)
May 08, 2023 14.09 14.45 13.98 14.43 219,429 +0.48(+3.44%)
May 05, 2023 13.57 14.08 13.57 13.95 209,119 +0.73(+5.52%)
May 04, 2023 13.26 13.31 12.90 13.22 348,603 -0.18(-1.34%)
May 03, 2023 13.68 13.90 13.35 13.40 331,949 -0.19(-1.40%)
May 02, 2023 14.05 14.09 13.43 13.59 245,706 -0.58(-4.09%)
May 01, 2023 14.42 14.85 13.95 14.17 231,811 -0.19(-1.32%)
Apr 28, 2023 13.47 14.63 13.33 14.36 369,988 +0.83(+6.13%)
Apr 27, 2023 13.61 13.77 13.30 13.53 256,924 +0.04(+0.30%)
Apr 26, 2023 14.13 14.50 13.45 13.49 256,260 -0.66(-4.66%)
Apr 25, 2023 15.28 15.38 14.14 14.15 374,130 -1.37(-8.83%)
Apr 24, 2023 15.67 15.73 15.33 15.52 223,027 -0.22(-1.40%)
Apr 21, 2023 15.88 16.25 15.62 15.74 226,228 -0.08(-0.51%)
Apr 20, 2023 15.79 16.05 15.70 15.82 196,971 -0.17(-1.06%)
Apr 19, 2023 15.55 16.02 15.44 15.99 200,126 +0.21(+1.33%)
Apr 18, 2023 15.83 15.95 15.55 15.78 209,705 +0.00(+0.00%)
Apr 17, 2023 15.75 15.84 15.55 15.78 168,931 +0.06(+0.38%)
Apr 14, 2023 16.03 16.35 15.55 15.72 185,840 -0.41(-2.54%)
Apr 13, 2023 15.90 16.35 15.88 16.13 168,742 +0.37(+2.35%)
Apr 12, 2023 16.86 17.09 15.71 15.76 278,600 -0.79(-4.77%)
Apr 11, 2023 15.88 16.77 15.77 16.55 316,381 +0.82(+5.21%)
Apr 10, 2023 15.44 15.74 15.15 15.73 421,467 +0.12(+0.77%)
Apr 06, 2023 15.54 15.73 15.17 15.61 263,343 +0.08(+0.52%)
Apr 05, 2023 16.34 16.51 15.42 15.53 350,368 -1.11(-6.67%)
Apr 04, 2023 17.20 17.21 16.49 16.64 217,878 -0.43(-2.52%)
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.