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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202511.4812.0311.4711.8611.863.85%321,223
Aug 1, 202511.8911.9711.3711.4211.42-6.01%407,598
Jul 31, 202512.2012.2811.9012.1512.150.33%357,331
Jul 30, 202512.6912.7311.9512.1112.11-3.97%316,845
Jul 29, 202513.2013.4312.5212.6112.61-4.69%364,042
Jul 28, 202513.6613.7413.2113.2313.23-3.78%277,115
Jul 25, 202513.5613.7813.4613.7513.751.55%269,810
Jul 24, 202513.7913.9513.5213.5413.54-1.67%210,252
Jul 23, 202514.0314.0713.6713.7713.770.29%309,761
Jul 22, 202513.8414.1813.4013.7313.73-0.07%371,309
Jul 21, 202513.8714.4413.6513.7413.74-0.07%523,782
Jul 18, 202514.0714.2113.7413.7513.75-1.79%386,363
Jul 17, 202513.5014.4313.4514.0014.004.09%691,132
Jul 16, 202513.2413.4912.9013.4513.453.62%423,064
Jul 15, 202513.3013.4612.9712.9812.98-2.41%437,204
Jul 14, 202513.0713.5213.0213.3013.301.60%409,138
Jul 11, 202513.4713.5612.9813.0913.09-4.52%425,774
Jul 10, 202513.8014.0213.6713.7113.71-0.22%501,269
Jul 9, 202513.7313.8913.5513.7413.741.10%423,036
Jul 8, 202513.4414.2113.4413.5913.591.87%725,971
Jul 7, 202513.2813.6613.2813.3413.34-0.82%471,086
Jul 3, 202513.1413.7013.0913.4513.452.36%378,958
Jul 2, 202513.1713.4513.0413.1413.14-0.15%438,630
Jul 1, 202512.5913.4812.5913.1613.164.28%802,672
Jun 30, 202512.6612.7212.4812.6212.620.40%255,668
Jun 27, 202512.5012.7212.4512.5712.570.24%380,460
Jun 26, 202512.6612.8612.5312.5412.54-1.03%343,311
Jun 25, 202513.0813.0812.4812.6712.67-2.46%387,160
Jun 24, 202512.3113.0312.1912.9912.996.74%408,834
Jun 23, 202511.8512.1811.6912.1712.172.70%437,725
Jun 20, 202512.2612.2611.8311.8511.85-2.55%743,332
Jun 18, 202512.2112.5411.9912.1612.16-0.82%383,317
Jun 17, 202512.2612.5112.2312.2612.26-2.08%298,159
Jun 16, 202512.2912.5612.2212.5212.523.56%304,063
Jun 13, 202512.5012.6712.0612.0912.09-6.35%424,752
Jun 12, 202512.7612.9912.6712.9112.910.39%307,878
Jun 11, 202512.9413.0512.8112.8612.86-0.23%272,446
Jun 10, 202513.1913.2612.8912.8912.89-1.00%275,314
Jun 9, 202512.7813.0712.4413.0213.023.09%409,742
Jun 6, 202512.7712.8112.4712.6312.631.36%389,836
Jun 5, 202512.5412.6412.3612.4612.46-0.24%372,303
Jun 4, 202512.4012.5412.3012.4912.491.30%400,572
Jun 3, 202512.4812.5612.2112.3312.33-0.96%311,287
Jun 2, 202512.3212.4912.0412.4512.450.81%444,888
May 30, 202512.4212.5212.1812.3512.35-1.20%447,109
May 29, 202513.0013.0412.4912.5012.50-2.34%471,595
May 28, 202512.4512.8712.4512.8012.802.81%830,693
May 27, 202512.1212.7212.1212.4512.453.58%904,976
May 23, 202511.6512.2211.6012.0212.020.17%660,762
May 22, 202511.7212.1911.6212.0012.002.13%579,811