Skip to main content

Paysafe Ltd (NY: PSFE )

20.38 -0.12 (-0.59%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 20.34 20.62 20.01 20.50 229,083 +0.10(+0.49%)
Jul 18, 2024 20.86 21.20 20.19 20.40 200,837 -0.49(-2.35%)
Jul 17, 2024 20.20 21.07 20.20 20.89 407,495 +0.37(+1.80%)
Jul 16, 2024 20.00 20.54 19.98 20.52 358,014 +0.68(+3.43%)
Jul 15, 2024 19.05 19.96 18.91 19.84 290,403 +1.00(+5.31%)
Jul 12, 2024 18.82 19.15 18.81 18.84 313,627 +0.25(+1.34%)
Jul 11, 2024 17.99 19.05 17.93 18.59 586,007 +1.05(+5.99%)
Jul 10, 2024 17.74 17.74 17.16 17.54 319,746 -0.12(-0.68%)
Jul 09, 2024 17.79 18.08 17.47 17.66 343,227 -0.17(-0.95%)
Jul 08, 2024 17.80 18.00 17.71 17.83 203,566 +0.03(+0.17%)
Jul 05, 2024 17.66 17.82 17.44 17.80 190,963 +0.06(+0.34%)
Jul 03, 2024 17.94 18.08 17.64 17.74 119,685 -0.18(-1.00%)
Jul 02, 2024 17.30 17.94 17.06 17.92 211,504 +0.68(+3.94%)
Jul 01, 2024 17.73 17.75 17.19 17.24 232,161 -0.44(-2.49%)
Jun 28, 2024 17.63 17.75 17.39 17.68 472,776 +0.18(+1.03%)
Jun 27, 2024 17.84 17.84 17.44 17.50 238,823 -0.33(-1.85%)
Jun 26, 2024 17.68 17.92 17.63 17.83 253,012 +0.03(+0.17%)
Jun 25, 2024 18.00 18.03 17.68 17.80 301,308 -0.29(-1.60%)
Jun 24, 2024 17.56 18.16 17.55 18.09 237,721 +0.54(+3.08%)
Jun 21, 2024 17.92 17.95 17.49 17.55 616,870 -0.40(-2.23%)
Jun 20, 2024 17.55 17.95 17.51 17.95 252,203 +0.27(+1.53%)
Jun 18, 2024 17.42 17.77 17.31 17.68 422,743 +0.14(+0.80%)
Jun 17, 2024 17.54 17.59 17.21 17.54 250,510 +0.00(+0.00%)
Jun 14, 2024 17.76 17.99 17.44 17.54 256,365 -0.47(-2.61%)
Jun 13, 2024 18.52 18.65 17.80 18.01 372,965 -0.56(-3.02%)
Jun 12, 2024 19.00 19.11 18.48 18.57 464,245 +0.13(+0.70%)
Jun 11, 2024 18.18 18.53 17.88 18.44 266,344 +0.09(+0.49%)
Jun 10, 2024 17.86 18.46 17.85 18.35 283,713 +0.24(+1.33%)
Jun 07, 2024 17.93 18.23 17.79 18.11 239,279 -0.07(-0.39%)
Jun 06, 2024 17.89 18.30 17.89 18.18 316,344 +0.16(+0.89%)
Jun 05, 2024 17.91 18.04 17.69 18.02 293,720 +0.22(+1.24%)
Jun 04, 2024 17.95 18.00 17.54 17.80 342,954 -0.28(-1.55%)
Jun 03, 2024 18.54 18.58 17.82 18.08 278,448 -0.10(-0.55%)
May 31, 2024 18.58 18.68 18.17 18.18 413,275 -0.26(-1.41%)
May 30, 2024 18.48 18.73 18.38 18.44 282,088 +0.14(+0.77%)
May 29, 2024 18.09 18.48 17.91 18.30 253,160 -0.17(-0.92%)
May 28, 2024 18.61 18.61 18.06 18.47 268,974 -0.03(-0.16%)
May 24, 2024 18.25 18.74 18.17 18.50 272,259 +0.27(+1.48%)
May 23, 2024 18.46 18.48 17.92 18.23 314,245 -0.15(-0.82%)
May 22, 2024 17.91 18.39 17.75 18.38 330,677 +0.31(+1.72%)
May 21, 2024 17.80 18.20 17.62 18.07 468,941 +0.18(+1.01%)
May 20, 2024 18.18 18.21 17.65 17.89 459,837 -0.28(-1.54%)
May 17, 2024 18.21 18.48 17.93 18.17 418,322 +0.19(+1.06%)
May 16, 2024 18.21 18.27 17.68 17.98 534,431 -0.23(-1.26%)
May 15, 2024 19.00 19.40 17.89 18.21 707,621 -0.63(-3.34%)
May 14, 2024 18.50 19.83 18.02 18.84 1,736,846 +3.17(+20.23%)
May 13, 2024 15.43 15.92 15.40 15.67 524,623 +0.49(+3.23%)
May 10, 2024 15.57 15.73 15.03 15.18 192,350 -0.43(-2.75%)
May 09, 2024 14.99 15.63 14.82 15.61 366,776 +0.67(+4.48%)
May 08, 2024 14.69 15.00 14.66 14.94 188,908 +0.03(+0.20%)
May 07, 2024 15.24 15.28 14.91 14.91 254,738 -0.33(-2.17%)
May 06, 2024 15.16 15.46 15.13 15.24 211,441 +0.22(+1.46%)
May 03, 2024 15.14 15.20 14.71 15.02 348,900 +0.40(+2.74%)
May 02, 2024 14.40 14.68 14.13 14.62 234,192 +0.45(+3.18%)
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.