Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
21.34
+0.10 (0.47%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Paysafe Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 21.49 | 21.76 | 21.30 | 21.34 | 21.34 | 0.47% | 165,548 |
Oct 31, 2024 | 22.08 | 22.08 | 21.23 | 21.24 | 21.24 | -3.06% | 175,538 |
Oct 30, 2024 | 22.15 | 22.41 | 21.91 | 21.91 | 21.91 | -1.31% | 107,291 |
Oct 29, 2024 | 21.83 | 22.37 | 21.64 | 22.20 | 22.20 | 1.09% | 167,931 |
Oct 28, 2024 | 22.00 | 22.51 | 21.89 | 21.96 | 21.96 | 0.23% | 221,939 |
Oct 25, 2024 | 21.96 | 22.22 | 21.80 | 21.91 | 21.91 | 0.46% | 109,485 |
Oct 24, 2024 | 22.00 | 22.03 | 21.60 | 21.81 | 21.81 | -0.37% | 124,846 |
Oct 23, 2024 | 22.10 | 22.37 | 21.72 | 21.89 | 21.89 | -1.31% | 144,668 |
Oct 22, 2024 | 22.07 | 22.18 | 21.81 | 22.18 | 22.18 | 0.18% | 166,132 |
Oct 21, 2024 | 22.59 | 22.67 | 22.07 | 22.14 | 22.14 | -2.64% | 119,586 |
Oct 18, 2024 | 22.86 | 23.21 | 22.74 | 22.74 | 22.74 | -0.39% | 108,308 |
Oct 17, 2024 | 23.19 | 23.19 | 22.74 | 22.83 | 22.83 | -1.81% | 198,108 |
Oct 16, 2024 | 22.29 | 23.31 | 22.07 | 23.25 | 23.25 | 5.39% | 278,397 |
Oct 15, 2024 | 22.11 | 22.39 | 21.74 | 22.06 | 22.06 | 0.32% | 152,137 |
Oct 14, 2024 | 21.87 | 22.28 | 21.79 | 21.99 | 21.99 | 1.01% | 211,162 |
Oct 11, 2024 | 21.42 | 21.83 | 21.28 | 21.77 | 21.77 | 2.45% | 148,744 |
Oct 10, 2024 | 21.28 | 21.73 | 21.07 | 21.25 | 21.25 | -1.30% | 149,153 |
Oct 9, 2024 | 21.53 | 21.64 | 21.28 | 21.53 | 21.53 | -0.32% | 120,430 |
Oct 8, 2024 | 21.40 | 21.65 | 21.19 | 21.60 | 21.60 | 1.79% | 134,814 |
Oct 7, 2024 | 21.64 | 21.75 | 21.20 | 21.22 | 21.22 | -2.62% | 142,802 |
Oct 4, 2024 | 21.94 | 21.94 | 21.42 | 21.79 | 21.79 | 1.02% | 157,533 |
Oct 3, 2024 | 21.42 | 21.63 | 21.22 | 21.57 | 21.57 | -0.14% | 169,380 |
Oct 2, 2024 | 21.78 | 21.89 | 21.50 | 21.60 | 21.60 | -1.32% | 142,204 |
Oct 1, 2024 | 22.34 | 22.34 | 21.88 | 21.89 | 21.89 | -2.41% | 215,521 |
Sep 30, 2024 | 22.20 | 22.54 | 22.12 | 22.43 | 22.43 | 0.36% | 152,356 |
Sep 27, 2024 | 22.05 | 22.71 | 21.92 | 22.35 | 22.35 | 2.34% | 208,269 |
Sep 26, 2024 | 22.12 | 22.12 | 21.62 | 21.84 | 21.84 | 0.51% | 187,937 |
Sep 25, 2024 | 21.92 | 22.09 | 21.60 | 21.73 | 21.73 | -1.45% | 162,441 |
Sep 24, 2024 | 22.28 | 22.31 | 21.87 | 22.05 | 22.05 | -0.50% | 122,306 |
Sep 23, 2024 | 22.31 | 22.68 | 22.16 | 22.16 | 22.16 | -0.23% | 122,734 |
Sep 20, 2024 | 22.27 | 22.42 | 22.09 | 22.21 | 22.21 | -1.55% | 317,199 |
Sep 19, 2024 | 23.17 | 23.17 | 22.27 | 22.56 | 22.56 | 0.09% | 162,288 |
Sep 18, 2024 | 22.82 | 23.50 | 22.53 | 22.54 | 22.54 | -1.23% | 172,503 |
Sep 17, 2024 | 23.03 | 23.11 | 22.64 | 22.82 | 22.82 | -0.22% | 186,580 |
Sep 16, 2024 | 22.69 | 22.89 | 22.52 | 22.87 | 22.87 | 0.88% | 150,993 |
Sep 13, 2024 | 22.64 | 23.24 | 22.49 | 22.67 | 22.67 | 1.25% | 209,182 |
Sep 12, 2024 | 21.88 | 22.64 | 21.88 | 22.39 | 22.39 | 1.87% | 194,317 |
Sep 11, 2024 | 21.64 | 22.03 | 21.26 | 21.98 | 21.98 | 0.64% | 178,081 |
Sep 10, 2024 | 21.45 | 22.00 | 21.16 | 21.84 | 21.84 | 1.82% | 215,054 |
Sep 9, 2024 | 21.52 | 21.94 | 21.39 | 21.45 | 21.45 | 0.52% | 198,284 |
Sep 6, 2024 | 22.03 | 22.17 | 21.11 | 21.34 | 21.34 | -2.96% | 175,034 |
Sep 5, 2024 | 21.87 | 22.05 | 21.64 | 21.99 | 21.99 | 1.43% | 129,498 |
Sep 4, 2024 | 22.07 | 22.31 | 21.61 | 21.68 | 21.68 | -0.09% | 148,636 |
Sep 3, 2024 | 21.70 | 21.96 | 21.41 | 21.70 | 21.70 | -3.12% | 260,132 |
Aug 30, 2024 | 22.33 | 22.48 | 22.01 | 22.40 | 22.40 | 0.81% | 160,534 |
Aug 29, 2024 | 21.73 | 22.55 | 21.50 | 22.22 | 22.22 | 3.83% | 223,010 |
Aug 28, 2024 | 21.44 | 21.77 | 21.40 | 21.40 | 21.40 | -1.15% | 221,990 |
Aug 27, 2024 | 21.57 | 21.71 | 21.37 | 21.65 | 21.65 | -0.69% | 143,817 |
Aug 26, 2024 | 22.19 | 22.38 | 21.78 | 21.80 | 21.80 | -0.55% | 155,313 |
Aug 23, 2024 | 21.64 | 22.03 | 21.33 | 21.92 | 21.92 | 1.48% | 289,736 |
Aug 22, 2024 | 20.90 | 21.74 | 20.85 | 21.60 | 21.60 | 3.55% | 328,915 |
Aug 21, 2024 | 21.29 | 21.29 | 20.86 | 20.86 | 20.86 | -1.51% | 156,803 |
Aug 20, 2024 | 20.92 | 21.33 | 20.88 | 21.18 | 21.18 | 0.43% | 140,943 |
Aug 19, 2024 | 21.27 | 21.35 | 20.99 | 21.09 | 21.09 | -0.85% | 182,440 |
Aug 16, 2024 | 21.39 | 21.78 | 21.10 | 21.27 | 21.27 | -1.30% | 181,018 |
Aug 15, 2024 | 21.00 | 21.95 | 20.85 | 21.55 | 21.55 | 4.87% | 300,685 |
Aug 14, 2024 | 20.89 | 20.97 | 19.90 | 20.55 | 20.55 | -0.19% | 340,678 |
Aug 13, 2024 | 21.10 | 21.38 | 19.73 | 20.59 | 20.59 | 6.35% | 669,138 |
Aug 12, 2024 | 19.57 | 19.61 | 19.15 | 19.36 | 19.36 | -1.07% | 465,998 |
Aug 9, 2024 | 19.47 | 19.61 | 19.10 | 19.57 | 19.57 | 0.41% | 228,450 |
Aug 8, 2024 | 18.99 | 19.52 | 18.83 | 19.49 | 19.49 | 4.39% | 155,202 |
Aug 7, 2024 | 19.12 | 19.20 | 18.47 | 18.67 | 18.67 | -0.05% | 172,039 |
Aug 6, 2024 | 18.20 | 18.74 | 17.89 | 18.68 | 18.68 | 2.36% | 248,269 |
Aug 5, 2024 | 18.09 | 18.62 | 17.87 | 18.25 | 18.25 | -6.02% | 317,994 |
Aug 2, 2024 | 19.30 | 19.58 | 19.05 | 19.42 | 19.42 | -4.15% | 216,552 |
Aug 1, 2024 | 21.03 | 21.11 | 20.06 | 20.26 | 20.26 | -3.48% | 249,663 |
Jul 31, 2024 | 21.53 | 21.66 | 20.97 | 20.99 | 20.99 | -1.82% | 312,877 |
Jul 30, 2024 | 21.56 | 21.88 | 21.20 | 21.38 | 21.38 | -0.74% | 224,779 |
Jul 29, 2024 | 21.78 | 21.89 | 21.28 | 21.54 | 21.54 | -0.60% | 220,061 |
Jul 26, 2024 | 21.57 | 21.75 | 21.06 | 21.67 | 21.67 | 3.24% | 251,870 |
Jul 25, 2024 | 20.59 | 21.68 | 20.50 | 20.99 | 20.99 | 1.65% | 352,460 |
Jul 24, 2024 | 21.03 | 21.49 | 20.63 | 20.65 | 20.65 | -2.82% | 226,162 |
Jul 23, 2024 | 20.45 | 21.39 | 20.33 | 21.25 | 21.25 | 3.66% | 198,568 |
Jul 22, 2024 | 20.58 | 20.58 | 20.22 | 20.50 | 20.50 | - | 131,889 |
Jul 19, 2024 | 20.34 | 20.62 | 20.01 | 20.50 | 20.50 | 0.49% | 229,083 |
Jul 18, 2024 | 20.86 | 21.20 | 20.19 | 20.40 | 20.40 | -2.35% | 200,839 |
Jul 17, 2024 | 20.20 | 21.07 | 20.20 | 20.89 | 20.89 | 1.80% | 407,496 |
Jul 16, 2024 | 20.00 | 20.54 | 19.98 | 20.52 | 20.52 | 3.43% | 358,020 |
Jul 15, 2024 | 19.05 | 19.96 | 18.91 | 19.84 | 19.84 | 5.31% | 290,429 |
Jul 12, 2024 | 18.82 | 19.15 | 18.81 | 18.84 | 18.84 | 1.34% | 313,627 |
Jul 11, 2024 | 17.99 | 19.05 | 17.93 | 18.59 | 18.59 | 5.99% | 586,008 |
Jul 10, 2024 | 17.74 | 17.74 | 17.16 | 17.54 | 17.54 | -0.68% | 319,746 |
Jul 9, 2024 | 17.79 | 18.08 | 17.47 | 17.66 | 17.66 | -0.95% | 343,239 |
Jul 8, 2024 | 17.80 | 18.00 | 17.72 | 17.83 | 17.83 | 0.17% | 203,566 |
Jul 5, 2024 | 17.66 | 17.82 | 17.44 | 17.80 | 17.80 | 0.34% | 190,963 |
Jul 3, 2024 | 17.94 | 18.08 | 17.64 | 17.74 | 17.74 | -1.00% | 119,685 |
Jul 2, 2024 | 17.30 | 17.94 | 17.06 | 17.92 | 17.92 | 3.94% | 211,513 |
Jul 1, 2024 | 17.73 | 17.75 | 17.19 | 17.24 | 17.24 | -2.49% | 232,161 |
Jun 28, 2024 | 17.63 | 17.75 | 17.39 | 17.68 | 17.68 | 1.03% | 472,776 |
Jun 27, 2024 | 17.84 | 17.85 | 17.44 | 17.50 | 17.50 | -1.85% | 238,858 |
Jun 26, 2024 | 17.68 | 17.92 | 17.63 | 17.83 | 17.83 | 0.17% | 253,012 |
Jun 25, 2024 | 18.00 | 18.03 | 17.68 | 17.80 | 17.80 | -1.60% | 301,558 |
Jun 24, 2024 | 17.56 | 18.16 | 17.55 | 18.09 | 18.09 | 3.08% | 237,721 |
Jun 21, 2024 | 17.92 | 17.95 | 17.49 | 17.55 | 17.55 | -2.23% | 616,870 |
Jun 20, 2024 | 17.55 | 17.96 | 17.51 | 17.95 | 17.95 | 1.53% | 252,204 |
Jun 18, 2024 | 17.42 | 17.77 | 17.31 | 17.68 | 17.68 | 0.80% | 422,743 |
Jun 17, 2024 | 17.54 | 17.59 | 17.21 | 17.54 | 17.54 | - | 250,510 |
Jun 14, 2024 | 17.76 | 17.99 | 17.44 | 17.54 | 17.54 | -2.61% | 256,365 |
Jun 13, 2024 | 18.52 | 18.65 | 17.80 | 18.01 | 18.01 | -3.02% | 372,967 |
Jun 12, 2024 | 19.00 | 19.11 | 18.48 | 18.57 | 18.57 | 0.70% | 464,268 |