Skip to main content
Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
21.84
+0.11 (0.51%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202421.9222.0921.6021.7321.73-1.45%162,441
Sep 24, 202422.2822.3121.8722.0522.05-0.50%122,306
Sep 23, 202422.3122.6822.1622.1622.16-0.23%122,734
Sep 20, 202422.2722.4222.0922.2122.21-1.55%317,199
Sep 19, 202423.1723.1722.2722.5622.560.09%162,288
Sep 18, 202422.8223.5022.5322.5422.54-1.23%172,503
Sep 17, 202423.0323.1122.6422.8222.82-0.22%186,580
Sep 16, 202422.6922.8922.5222.8722.870.88%150,993
Sep 13, 202422.6423.2422.4922.6722.671.25%209,182
Sep 12, 202421.8822.6421.8822.3922.391.87%194,317
Sep 11, 202421.6422.0321.2621.9821.980.64%178,081
Sep 10, 202421.4522.0021.1621.8421.841.82%215,054
Sep 9, 202421.5221.9421.3921.4521.450.52%198,284
Sep 6, 202422.0322.1721.1121.3421.34-2.96%175,034
Sep 5, 202421.8722.0521.6421.9921.991.43%129,498
Sep 4, 202422.0722.3121.6121.6821.68-0.09%148,636
Sep 3, 202421.7021.9621.4121.7021.70-3.12%260,132
Aug 30, 202422.3322.4822.0122.4022.400.81%160,534
Aug 29, 202421.7322.5521.5022.2222.223.83%223,010
Aug 28, 202421.4421.7721.4021.4021.40-1.15%221,990
Aug 27, 202421.5721.7121.3721.6521.65-0.69%143,817
Aug 26, 202422.1922.3821.7821.8021.80-0.55%155,313
Aug 23, 202421.6422.0321.3321.9221.921.48%289,736
Aug 22, 202420.9021.7420.8521.6021.603.55%328,915
Aug 21, 202421.2921.2920.8620.8620.86-1.51%156,803
Aug 20, 202420.9221.3320.8821.1821.180.43%140,943
Aug 19, 202421.2721.3520.9921.0921.09-0.85%182,440
Aug 16, 202421.3921.7821.1021.2721.27-1.30%181,018
Aug 15, 202421.0021.9520.8521.5521.554.87%300,685
Aug 14, 202420.8920.9719.9020.5520.55-0.19%340,678
Aug 13, 202421.1021.3819.7320.5920.596.35%669,138
Aug 12, 202419.5719.6119.1519.3619.36-1.07%465,998
Aug 9, 202419.4719.6119.1019.5719.570.41%228,450
Aug 8, 202418.9919.5218.8319.4919.494.39%155,202
Aug 7, 202419.1219.2018.4718.6718.67-0.05%172,039
Aug 6, 202418.2018.7417.8918.6818.682.36%248,269
Aug 5, 202418.0918.6217.8718.2518.25-6.02%317,994
Aug 2, 202419.3019.5819.0519.4219.42-4.15%216,552
Aug 1, 202421.0321.1120.0620.2620.26-3.48%249,663
Jul 31, 202421.5321.6620.9720.9920.99-1.82%312,877
Jul 30, 202421.5621.8821.2021.3821.38-0.74%224,779
Jul 29, 202421.7821.8921.2821.5421.54-0.60%220,061
Jul 26, 202421.5721.7521.0621.6721.673.24%251,870
Jul 25, 202420.5921.6820.5020.9920.991.65%352,460
Jul 24, 202421.0321.4920.6320.6520.65-2.82%226,162
Jul 23, 202420.4521.3920.3321.2521.253.66%198,568
Jul 22, 202420.5820.5820.2220.5020.50-131,889
Jul 19, 202420.3420.6220.0120.5020.500.49%229,083
Jul 18, 202420.8621.2020.1920.4020.40-2.35%200,839
Jul 17, 202420.2021.0720.2020.8920.891.80%407,496
Jul 16, 202420.0020.5419.9820.5220.523.43%358,020
Jul 15, 202419.0519.9618.9119.8419.845.31%290,429
Jul 12, 202418.8219.1518.8118.8418.841.34%313,627
Jul 11, 202417.9919.0517.9318.5918.595.99%586,008
Jul 10, 202417.7417.7417.1617.5417.54-0.68%319,746
Jul 9, 202417.7918.0817.4717.6617.66-0.95%343,239
Jul 8, 202417.8018.0017.7217.8317.830.17%203,566
Jul 5, 202417.6617.8217.4417.8017.800.34%190,963
Jul 3, 202417.9418.0817.6417.7417.74-1.00%119,685
Jul 2, 202417.3017.9417.0617.9217.923.94%211,513
Jul 1, 202417.7317.7517.1917.2417.24-2.49%232,161
Jun 28, 202417.6317.7517.3917.6817.681.03%472,776
Jun 27, 202417.8417.8517.4417.5017.50-1.85%238,858
Jun 26, 202417.6817.9217.6317.8317.830.17%253,012
Jun 25, 202418.0018.0317.6817.8017.80-1.60%301,558
Jun 24, 202417.5618.1617.5518.0918.093.08%237,721
Jun 21, 202417.9217.9517.4917.5517.55-2.23%616,870
Jun 20, 202417.5517.9617.5117.9517.951.53%252,204
Jun 18, 202417.4217.7717.3117.6817.680.80%422,743
Jun 17, 202417.5417.5917.2117.5417.54-250,510
Jun 14, 202417.7617.9917.4417.5417.54-2.61%256,365
Jun 13, 202418.5218.6517.8018.0118.01-3.02%372,967
Jun 12, 202419.0019.1118.4818.5718.570.70%464,268
Jun 11, 202418.1818.5317.8818.4418.440.49%266,344
Jun 10, 202417.8618.4617.8518.3518.351.33%283,730
Jun 7, 202417.9318.2317.7918.1118.11-0.39%239,279
Jun 6, 202417.8918.3017.8918.1818.180.89%316,377
Jun 5, 202417.9118.0417.6918.0218.021.24%293,721
Jun 4, 202417.9518.0017.5417.8017.80-1.55%342,996
Jun 3, 202418.5418.5817.8218.0818.08-0.55%278,448
May 31, 202418.5818.6818.1718.1818.18-1.41%413,275
May 30, 202418.4818.7318.3818.4418.440.77%282,090
May 29, 202418.0918.4817.9118.3018.30-0.92%253,164
May 28, 202418.6118.6118.0618.4718.47-0.16%268,988
May 24, 202418.2518.7418.1718.5018.501.48%272,259
May 23, 202418.4618.4817.9218.2318.23-0.82%314,245
May 22, 202417.9118.3917.7518.3818.381.72%330,677
May 21, 202417.8018.2017.6218.0718.071.01%468,940
May 20, 202418.1818.2117.6517.8917.89-1.54%459,845
May 17, 202418.2118.4817.9318.1718.171.06%418,322
May 16, 202418.2118.2817.6817.9817.98-1.26%534,641
May 15, 202419.0019.4017.8918.2118.21-3.34%707,648
May 14, 202418.5019.8318.0218.8418.8420.23%1,736,948
May 13, 202415.4315.9215.4015.6715.673.23%528,598
May 10, 202415.5715.7315.0315.1815.18-2.75%192,350
May 9, 202414.9915.6314.8215.6115.614.48%366,776
May 8, 202414.6915.0014.6614.9414.940.20%188,908
May 7, 202415.2415.2814.9114.9114.91-2.17%254,738
May 6, 202415.1615.4615.1415.2415.241.46%211,446
May 3, 202415.1415.2014.7115.0215.022.74%348,900