Indicators

Paysafe Ltd (NY: PSFE )

18.05 +0.16 (+0.89%)

Streaming Delayed Price Updated: 1:14 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	36.60	38.52	36.00	38.28	587,127	+1.44(+3.91%)
Feb 25, 2022	37.56	36.96	35.40	36.84	546,330	-0.12(-0.32%)
Feb 24, 2022	31.56	37.20	31.02	36.96	821,473	+2.76(+8.07%)
Feb 23, 2022	36.00	37.08	33.96	34.20	791,102	-0.84(-2.40%)
Feb 22, 2022	36.72	38.76	35.04	35.04	1,310,743	-3.24(-8.46%)
Feb 18, 2022				38.28	0	-2.40(-5.90%)
Feb 17, 2022	44.16	44.25	40.68	40.68	429,474	-4.08(-9.12%)
Feb 16, 2022	44.52	45.48	43.74	44.76	318,264	+0.00(+0.00%)
Feb 15, 2022	43.44	44.88	43.44	44.76	409,489	+1.92(+4.48%)
Feb 14, 2022	42.00	44.64	42.00	42.84	410,821	+0.36(+0.85%)
Feb 11, 2022	43.92	45.60	42.24	42.48	411,105	-1.20(-2.75%)
Feb 10, 2022	42.48	46.56	42.48	43.68	503,145	-0.12(-0.27%)
Feb 09, 2022	42.36	43.80	42.00	43.80	276,779	+1.68(+3.99%)
Feb 08, 2022	40.68	42.12	40.38	42.12	249,577	+0.96(+2.33%)
Feb 07, 2022	41.52	42.30	40.68	41.16	295,395	-0.12(-0.29%)
Feb 04, 2022	40.20	41.52	38.88	41.28	471,291	+1.20(+2.99%)
Feb 03, 2022	41.04		40.08	40.08	458,564	-2.88(-6.70%)
Feb 02, 2022	45.36	45.60	42.60	42.96	542,792	-2.64(-5.79%)

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.