Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
11.86
+0.44 (3.85%)
At close: Aug 4, 2025, 4:00 PM
11.80
-0.06 (-0.51%)
After-hours: Aug 4, 2025, 7:10 PM EDT
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 4, 2025 | 11.48 | 12.03 | 11.47 | 11.86 | 11.86 | 3.85% | 321,223 |
Aug 1, 2025 | 11.89 | 11.97 | 11.37 | 11.42 | 11.42 | -6.01% | 407,598 |
Jul 31, 2025 | 12.20 | 12.28 | 11.90 | 12.15 | 12.15 | 0.33% | 357,331 |
Jul 30, 2025 | 12.69 | 12.73 | 11.95 | 12.11 | 12.11 | -3.97% | 316,845 |
Jul 29, 2025 | 13.20 | 13.43 | 12.52 | 12.61 | 12.61 | -4.69% | 364,042 |
Jul 28, 2025 | 13.66 | 13.74 | 13.21 | 13.23 | 13.23 | -3.78% | 277,115 |
Jul 25, 2025 | 13.56 | 13.78 | 13.46 | 13.75 | 13.75 | 1.55% | 269,810 |
Jul 24, 2025 | 13.79 | 13.95 | 13.52 | 13.54 | 13.54 | -1.67% | 210,252 |
Jul 23, 2025 | 14.03 | 14.07 | 13.67 | 13.77 | 13.77 | 0.29% | 309,761 |
Jul 22, 2025 | 13.84 | 14.18 | 13.40 | 13.73 | 13.73 | -0.07% | 371,309 |
Jul 21, 2025 | 13.87 | 14.44 | 13.65 | 13.74 | 13.74 | -0.07% | 523,782 |
Jul 18, 2025 | 14.07 | 14.21 | 13.74 | 13.75 | 13.75 | -1.79% | 386,363 |
Jul 17, 2025 | 13.50 | 14.43 | 13.45 | 14.00 | 14.00 | 4.09% | 691,132 |
Jul 16, 2025 | 13.24 | 13.49 | 12.90 | 13.45 | 13.45 | 3.62% | 423,064 |
Jul 15, 2025 | 13.30 | 13.46 | 12.97 | 12.98 | 12.98 | -2.41% | 437,204 |
Jul 14, 2025 | 13.07 | 13.52 | 13.02 | 13.30 | 13.30 | 1.60% | 409,138 |
Jul 11, 2025 | 13.47 | 13.56 | 12.98 | 13.09 | 13.09 | -4.52% | 425,774 |
Jul 10, 2025 | 13.80 | 14.02 | 13.67 | 13.71 | 13.71 | -0.22% | 501,269 |
Jul 9, 2025 | 13.73 | 13.89 | 13.55 | 13.74 | 13.74 | 1.10% | 423,036 |
Jul 8, 2025 | 13.44 | 14.21 | 13.44 | 13.59 | 13.59 | 1.87% | 725,971 |
Jul 7, 2025 | 13.28 | 13.66 | 13.28 | 13.34 | 13.34 | -0.82% | 471,086 |
Jul 3, 2025 | 13.14 | 13.70 | 13.09 | 13.45 | 13.45 | 2.36% | 378,958 |
Jul 2, 2025 | 13.17 | 13.45 | 13.04 | 13.14 | 13.14 | -0.15% | 438,630 |
Jul 1, 2025 | 12.59 | 13.48 | 12.59 | 13.16 | 13.16 | 4.28% | 802,672 |
Jun 30, 2025 | 12.66 | 12.72 | 12.48 | 12.62 | 12.62 | 0.40% | 255,668 |
Jun 27, 2025 | 12.50 | 12.72 | 12.45 | 12.57 | 12.57 | 0.24% | 380,460 |
Jun 26, 2025 | 12.66 | 12.86 | 12.53 | 12.54 | 12.54 | -1.03% | 343,311 |
Jun 25, 2025 | 13.08 | 13.08 | 12.48 | 12.67 | 12.67 | -2.46% | 387,160 |
Jun 24, 2025 | 12.31 | 13.03 | 12.19 | 12.99 | 12.99 | 6.74% | 408,834 |
Jun 23, 2025 | 11.85 | 12.18 | 11.69 | 12.17 | 12.17 | 2.70% | 437,725 |
Jun 20, 2025 | 12.26 | 12.26 | 11.83 | 11.85 | 11.85 | -2.55% | 743,332 |
Jun 18, 2025 | 12.21 | 12.54 | 11.99 | 12.16 | 12.16 | -0.82% | 383,317 |
Jun 17, 2025 | 12.26 | 12.51 | 12.23 | 12.26 | 12.26 | -2.08% | 298,159 |
Jun 16, 2025 | 12.29 | 12.56 | 12.22 | 12.52 | 12.52 | 3.56% | 304,063 |
Jun 13, 2025 | 12.50 | 12.67 | 12.06 | 12.09 | 12.09 | -6.35% | 424,752 |
Jun 12, 2025 | 12.76 | 12.99 | 12.67 | 12.91 | 12.91 | 0.39% | 307,878 |
Jun 11, 2025 | 12.94 | 13.05 | 12.81 | 12.86 | 12.86 | -0.23% | 272,446 |
Jun 10, 2025 | 13.19 | 13.26 | 12.89 | 12.89 | 12.89 | -1.00% | 275,314 |
Jun 9, 2025 | 12.78 | 13.07 | 12.44 | 13.02 | 13.02 | 3.09% | 409,742 |
Jun 6, 2025 | 12.77 | 12.81 | 12.47 | 12.63 | 12.63 | 1.36% | 389,836 |
Jun 5, 2025 | 12.54 | 12.64 | 12.36 | 12.46 | 12.46 | -0.24% | 372,303 |
Jun 4, 2025 | 12.40 | 12.54 | 12.30 | 12.49 | 12.49 | 1.30% | 400,572 |
Jun 3, 2025 | 12.48 | 12.56 | 12.21 | 12.33 | 12.33 | -0.96% | 311,287 |
Jun 2, 2025 | 12.32 | 12.49 | 12.04 | 12.45 | 12.45 | 0.81% | 444,888 |
May 30, 2025 | 12.42 | 12.52 | 12.18 | 12.35 | 12.35 | -1.20% | 447,109 |
May 29, 2025 | 13.00 | 13.04 | 12.49 | 12.50 | 12.50 | -2.34% | 471,595 |
May 28, 2025 | 12.45 | 12.87 | 12.45 | 12.80 | 12.80 | 2.81% | 830,693 |
May 27, 2025 | 12.12 | 12.72 | 12.12 | 12.45 | 12.45 | 3.58% | 904,976 |
May 23, 2025 | 11.65 | 12.22 | 11.60 | 12.02 | 12.02 | 0.17% | 660,762 |
May 22, 2025 | 11.72 | 12.19 | 11.62 | 12.00 | 12.00 | 2.13% | 579,811 |