Skip to main content

Paysafe Ltd (NY: PSFE )

22.23 +0.03 (+0.14%)
Streaming Delayed Price Updated: 11:31 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 21.83 22.37 21.64 22.20 167,931 +0.24(+1.09%)
Oct 28, 2024 22.00 22.50 21.89 21.96 221,843 +0.05(+0.23%)
Oct 25, 2024 21.96 22.22 21.80 21.91 109,485 +0.10(+0.46%)
Oct 24, 2024 22.00 22.02 21.60 21.81 124,846 -0.08(-0.37%)
Oct 23, 2024 22.10 22.37 21.72 21.89 144,665 -0.29(-1.31%)
Oct 22, 2024 22.07 22.18 21.81 22.18 166,112 +0.04(+0.18%)
Oct 21, 2024 22.59 22.67 22.07 22.14 119,573 -0.60(-2.64%)
Oct 18, 2024 22.86 23.21 22.74 22.74 108,308 -0.09(-0.39%)
Oct 17, 2024 23.19 23.19 22.73 22.83 198,107 -0.42(-1.81%)
Oct 16, 2024 22.29 23.30 22.06 23.25 278,397 +1.19(+5.39%)
Oct 15, 2024 22.11 22.39 21.74 22.06 152,137 +0.07(+0.32%)
Oct 14, 2024 21.87 22.28 21.79 21.99 211,161 +0.22(+1.01%)
Oct 11, 2024 21.42 21.83 21.28 21.77 148,744 +0.52(+2.45%)
Oct 10, 2024 21.28 21.73 21.07 21.25 149,149 -0.28(-1.30%)
Oct 09, 2024 21.53 21.64 21.28 21.53 120,429 -0.07(-0.32%)
Oct 08, 2024 21.40 21.65 21.19 21.60 134,782 +0.38(+1.79%)
Oct 07, 2024 21.64 21.75 21.20 21.22 142,791 -0.57(-2.62%)
Oct 04, 2024 21.94 21.94 21.42 21.79 157,514 +0.22(+1.02%)
Oct 03, 2024 21.42 21.63 21.22 21.57 169,376 -0.03(-0.14%)
Oct 02, 2024 21.78 21.89 21.50 21.60 142,204 -0.29(-1.32%)
Oct 01, 2024 22.34 22.34 21.88 21.89 215,520 -0.54(-2.41%)
Sep 30, 2024 22.20 22.54 22.12 22.43 152,352 +0.08(+0.36%)
Sep 27, 2024 22.05 22.71 21.92 22.35 208,269 +0.51(+2.34%)
Sep 26, 2024 22.12 22.12 21.61 21.84 187,937 +0.11(+0.51%)
Sep 25, 2024 21.92 22.09 21.60 21.73 162,432 -0.32(-1.45%)
Sep 24, 2024 22.28 22.31 21.87 22.05 122,305 -0.11(-0.50%)
Sep 23, 2024 22.31 22.68 22.16 22.16 122,734 -0.05(-0.23%)
Sep 20, 2024 22.27 22.42 22.09 22.21 317,199 -0.35(-1.55%)
Sep 19, 2024 23.17 23.17 22.27 22.56 162,284 +0.02(+0.09%)
Sep 18, 2024 22.82 23.50 22.53 22.54 172,501 -0.28(-1.23%)
Sep 17, 2024 23.03 23.11 22.64 22.82 186,570 -0.05(-0.22%)
Sep 16, 2024 22.69 22.89 22.52 22.87 150,993 +0.20(+0.88%)
Sep 13, 2024 22.64 23.24 22.49 22.67 209,182 +0.28(+1.25%)
Sep 12, 2024 21.88 22.64 21.88 22.39 194,272 +0.41(+1.87%)
Sep 11, 2024 21.64 22.03 21.26 21.98 178,081 +0.14(+0.64%)
Sep 10, 2024 21.45 22.00 21.16 21.84 215,054 +0.39(+1.82%)
Sep 09, 2024 21.52 21.94 21.39 21.45 198,284 +0.11(+0.52%)
Sep 06, 2024 22.03 22.17 21.11 21.34 175,034 -0.65(-2.96%)
Sep 05, 2024 21.87 22.05 21.64 21.99 129,498 +0.31(+1.43%)
Sep 04, 2024 22.07 22.31 21.61 21.68 148,742 -0.02(-0.09%)
Sep 03, 2024 21.70 21.96 21.41 21.70 260,114 -0.70(-3.12%)
Aug 30, 2024 22.33 22.48 22.01 22.40 160,534 +0.18(+0.81%)
Aug 29, 2024 21.73 22.55 21.50 22.22 223,007 +0.82(+3.83%)
Aug 28, 2024 21.44 21.77 21.40 21.40 221,990 -0.25(-1.15%)
Aug 27, 2024 21.57 21.71 21.37 21.65 143,815 -0.15(-0.69%)
Aug 26, 2024 22.19 22.38 21.78 21.80 155,253 -0.12(-0.55%)
Aug 23, 2024 21.64 22.03 21.33 21.92 289,736 +0.32(+1.48%)
Aug 22, 2024 20.90 21.74 20.85 21.60 328,908 +0.74(+3.55%)
Aug 21, 2024 21.29 21.29 20.86 20.86 156,803 -0.32(-1.51%)
Aug 20, 2024 20.92 21.33 20.88 21.18 140,943 +0.09(+0.43%)
Aug 19, 2024 21.27 21.35 20.99 21.09 182,439 -0.18(-0.85%)
Aug 16, 2024 21.39 21.78 21.10 21.27 181,018 -0.28(-1.30%)
Aug 15, 2024 21.00 21.95 20.85 21.55 300,652 +1.00(+4.87%)
Aug 14, 2024 20.89 20.97 19.90 20.55 340,678 -0.04(-0.19%)
Aug 13, 2024 21.10 21.38 19.73 20.59 669,150 +1.23(+6.35%)
Aug 12, 2024 19.57 19.61 19.15 19.36 464,138 -0.21(-1.07%)
Aug 09, 2024 19.47 19.61 19.10 19.57 228,450 +0.08(+0.41%)
Aug 08, 2024 18.99 19.52 18.83 19.49 155,199 +0.82(+4.39%)
Aug 07, 2024 19.12 19.20 18.47 18.67 171,910 -0.01(-0.05%)
Aug 06, 2024 18.20 18.74 17.89 18.68 248,269 +0.43(+2.36%)
Aug 05, 2024 18.09 18.62 17.87 18.25 317,993 -1.17(-6.02%)
Aug 02, 2024 19.30 19.58 19.05 19.42 216,552 -0.84(-4.15%)
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.