Indicators

Paysafe Ltd (NY: PSFE )

18.38 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	136.08	139.20	134.64	134.64	320,735	-1.20(-0.88%)
May 27, 2021	139.08	140.28	135.12	135.84	347,117	-2.64(-1.91%)
May 26, 2021	139.80	140.16	136.20	138.48	427,669	+0.48(+0.35%)
May 25, 2021	138.24	141.84	135.72	138.00	527,129	-1.68(-1.20%)
May 24, 2021	144.84	145.82	138.84	139.68	501,570	-3.84(-2.68%)
May 21, 2021	147.96	150.84	142.02	143.52	352,095	-1.32(-0.91%)
May 20, 2021	145.92	152.64	144.60	144.84	502,703	-1.68(-1.15%)
May 19, 2021	137.88	147.60	137.88	146.52	508,992	+3.84(+2.69%)
May 18, 2021	138.00	150.24	134.52	142.68	776,251	+10.08(+7.60%)
May 17, 2021	130.80	135.84	129.84	132.60	349,415	+2.28(+1.75%)
May 14, 2021	126.84	132.48	125.76	130.32	426,680	+5.88(+4.73%)
May 13, 2021	134.28	136.44	120.96	124.44	1,079,191	-8.64(-6.49%)
May 12, 2021	134.88	139.92	130.56	133.08	1,221,583	-10.32(-7.20%)
May 11, 2021	130.92	148.20	128.04	143.40	1,567,430	-19.44(-11.94%)
May 10, 2021	163.56	167.40	158.76	162.84	526,912	+1.44(+0.89%)
May 07, 2021	154.56	162.36	154.56	161.40	320,831	+8.28(+5.41%)
May 06, 2021	160.08	161.28	151.44	153.12	551,033	-6.36(-3.99%)
May 05, 2021	162.48	165.00	159.36	159.48	284,234	-3.60(-2.21%)
May 04, 2021	164.64	165.60	155.52	163.08	405,076	-3.72(-2.23%)

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.