Indicators

Paysafe Ltd (NY: PSFE )

18.17 +0.19 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.60	24.96	23.46	24.12	241,316	-0.72(-2.90%)
Jul 28, 2022	23.64	25.08	23.64	24.84	416,875	+0.96(+4.02%)
Jul 27, 2022	22.68	23.88	22.68	23.88	212,738	+1.44(+6.42%)
Jul 26, 2022	22.44	22.56	21.36	22.44	285,626	+0.00(+0.00%)
Jul 25, 2022	22.80	22.92	22.02	22.44	223,939	-0.72(-3.11%)
Jul 22, 2022	24.72	24.84	22.68	23.16	215,320	-1.44(-5.85%)
Jul 21, 2022	24.84	24.96	24.00	24.60	163,418	-0.12(-0.49%)
Jul 20, 2022	23.04	24.72	23.04	24.72	340,396	+1.68(+7.29%)
Jul 19, 2022	22.08	23.16	22.02	23.04	278,286	+1.32(+6.08%)
Jul 18, 2022	22.20	23.04	21.72	21.72	387,257	+0.00(+0.00%)
Jul 15, 2022	21.72	21.90	20.64	21.72	431,835	+0.60(+2.84%)
Jul 14, 2022	21.72	22.08	21.00	21.12	349,046	-0.72(-3.30%)
Jul 13, 2022	21.96	22.20	21.48	21.84	336,642	-0.84(-3.70%)
Jul 12, 2022	22.20	23.04	21.84	22.68	306,194	+0.48(+2.16%)
Jul 11, 2022	22.92	22.92	21.48	22.20	496,508	-0.48(-2.12%)
Jul 08, 2022	24.24	24.78	22.68	22.68	633,156	-2.16(-8.70%)
Jul 07, 2022	24.36	25.07	23.46	24.84	242,512	+0.72(+2.99%)
Jul 06, 2022	25.20	25.92	23.76	24.12	402,020	-1.56(-6.07%)
Jul 05, 2022	23.28	25.68	22.20	25.68	446,792	+2.28(+9.74%)

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.