Indicators

Paysafe Ltd (NY: PSFE )

18.07 +0.18 (+1.01%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	34.68	36.18	33.12	33.36	455,771	-2.16(-6.08%)
Apr 28, 2022	34.32	35.64	33.30	35.52	366,926	+1.68(+4.96%)
Apr 27, 2022	33.60	34.98	32.88	33.84	389,446	+0.12(+0.36%)
Apr 26, 2022	34.56	35.28	33.24	33.72	369,848	-1.44(-4.10%)
Apr 25, 2022	33.36	35.16	33.12	35.16	415,624	+1.08(+3.17%)
Apr 22, 2022	35.40	35.76	33.24	34.08	457,494	-1.68(-4.70%)
Apr 21, 2022	37.56	37.67	35.52	35.76	651,058	-0.60(-1.65%)
Apr 20, 2022	39.12	39.12	36.36	36.36	370,946	-2.76(-7.06%)
Apr 19, 2022	38.64	40.20	38.16	39.12	449,410	+0.48(+1.24%)
Apr 18, 2022	38.64	39.12	37.56	38.64	384,270	-0.24(-0.62%)
Apr 14, 2022	39.24	40.08	38.76	38.88	282,771	-0.12(-0.31%)
Apr 13, 2022	38.88	39.72	38.16	39.00	270,468	+0.00(+0.00%)
Apr 12, 2022	39.60	40.68	38.28	39.00	608,810	+0.00(+0.00%)
Apr 11, 2022	37.20	39.96	37.08	39.00	639,252	+0.96(+2.52%)
Apr 08, 2022	37.20	41.28	36.84	38.04	1,214,448	+2.16(+6.02%)
Apr 07, 2022	37.08	37.44	34.92	35.88	430,336	-1.08(-2.92%)
Apr 06, 2022	37.80	37.92	35.64	36.96	571,197	-1.44(-3.75%)
Apr 05, 2022	42.24	42.24	38.28	38.40	468,945	-4.08(-9.60%)
Apr 04, 2022	42.72	44.04	41.28	42.48	624,293	-0.12(-0.28%)

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.