Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paysafe Ltd (NY: PSFE )

18.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 92.16 93.50 91.08 93.00 458,161 +2.28(+2.51%)
Sep 29, 2021 93.24 93.72 90.72 90.72 474,489 -2.52(-2.70%)
Sep 28, 2021 94.56 95.76 93.00 93.24 459,359 -2.16(-2.26%)
Sep 27, 2021 96.60 96.90 94.74 95.40 424,501 -1.56(-1.61%)
Sep 24, 2021 97.68 98.16 96.54 96.96 272,090 -2.16(-2.18%)
Sep 23, 2021 96.84 100.02 96.36 99.12 499,940 +2.88(+2.99%)
Sep 22, 2021 95.04 97.20 94.48 96.24 544,552 +2.16(+2.30%)
Sep 21, 2021 96.24 96.84 93.24 94.08 607,312 -1.92(-2.00%)
Sep 20, 2021 96.00 98.04 94.32 96.00 681,420 -2.16(-2.20%)
Sep 17, 2021 99.60 100.08 97.68 98.16 981,380 -0.84(-0.85%)
Sep 16, 2021 99.24 100.56 98.52 99.00 347,807 -0.84(-0.84%)
Sep 15, 2021 98.64 100.32 97.80 99.84 434,678 +1.08(+1.09%)
Sep 14, 2021 101.88 102.00 97.68 98.76 589,878 -2.76(-2.72%)
Sep 13, 2021 103.80 104.88 100.32 101.52 553,220 -0.96(-0.94%)
Sep 10, 2021 107.04 107.40 102.36 102.48 510,710 -3.84(-3.61%)
Sep 09, 2021 106.08 108.84 105.72 106.32 237,855 -0.96(-0.89%)
Sep 08, 2021 106.68 108.48 105.24 107.28 385,308 +0.84(+0.79%)
Sep 07, 2021 111.48 112.32 106.32 106.44 575,284 -4.44(-4.00%)
Sep 03, 2021 107.40 111.12 107.40 110.88 468,469 +3.60(+3.36%)
Sep 02, 2021 105.24 108.12 104.52 107.28 547,658 +2.04(+1.94%)
Sep 01, 2021 101.16 108.60 101.04 105.24 788,043 +3.72(+3.66%)
Aug 31, 2021 100.44 102.10 99.42 101.52 579,210 +1.56(+1.56%)
Aug 30, 2021 102.12 102.23 99.25 99.96 452,478 -1.68(-1.65%)
Aug 27, 2021 99.96 102.48 99.84 101.64 520,360 +2.40(+2.42%)
Aug 26, 2021 101.04 102.48 98.88 99.24 589,667 -2.76(-2.71%)
Aug 25, 2021 104.88 104.98 101.40 102.00 626,563 -2.64(-2.52%)
Aug 24, 2021 105.84 108.36 104.52 104.64 703,270 +0.96(+0.93%)
Aug 23, 2021 101.04 104.88 100.13 103.68 770,250 +4.80(+4.85%)
Aug 20, 2021 96.96 100.19 96.72 98.88 337,770 +2.16(+2.23%)
Aug 19, 2021 99.84 101.57 96.72 96.72 600,830 -3.84(-3.82%)
Aug 18, 2021 102.12 102.60 99.60 100.56 567,251 -1.56(-1.53%)
Aug 17, 2021 102.60 105.36 97.20 102.12 1,074,443 -1.32(-1.28%)
Aug 16, 2021 113.28 113.76 102.12 103.44 3,628,114 -18.96(-15.49%)
Aug 13, 2021 128.40 129.48 122.40 122.40 1,044,442 -8.16(-6.25%)
Aug 12, 2021 125.40 130.56 123.48 130.56 704,528 +6.00(+4.82%)
Aug 11, 2021 127.80 127.80 123.12 124.56 565,171 -0.60(-0.48%)
Aug 10, 2021 131.88 132.48 124.80 125.16 698,170 -6.12(-4.66%)
Aug 09, 2021 132.36 133.55 130.80 131.28 352,827 +0.96(+0.74%)
Aug 06, 2021 130.56 134.64 128.52 130.32 768,739 +6.84(+5.54%)
Aug 05, 2021 123.60 125.76 122.69 123.48 345,273 +0.24(+0.19%)
Aug 04, 2021 125.16 127.80 123.00 123.24 392,727 -2.76(-2.19%)
Aug 03, 2021 133.44 133.92 125.88 126.00 386,017 -7.44(-5.58%)
Aug 02, 2021 130.80 135.36 130.32 133.44 334,666 +3.96(+3.06%)
Jul 30, 2021 128.88 132.48 128.76 129.48 209,449 -1.80(-1.37%)
Jul 29, 2021 130.56 133.56 128.52 131.28 326,615 +2.88(+2.24%)
Jul 28, 2021 125.04 128.88 124.80 128.40 274,565 +2.64(+2.10%)
Jul 27, 2021 126.12 126.72 121.86 125.76 279,996 -1.92(-1.50%)
Jul 26, 2021 128.52 130.74 126.84 127.68 216,661 -0.84(-0.65%)
Jul 23, 2021 127.56 129.54 123.84 128.52 343,634 +0.84(+0.66%)
Jul 22, 2021 127.20 129.36 126.60 127.68 304,512 -0.24(-0.19%)
Jul 21, 2021 125.40 128.58 124.26 127.92 318,260 +2.52(+2.01%)
Jul 20, 2021 122.16 125.94 119.64 125.40 466,667 +3.12(+2.55%)
Jul 19, 2021 119.88 123.12 117.42 122.28 657,722 -1.92(-1.55%)
Jul 16, 2021 129.48 130.32 122.64 124.20 870,201 -5.88(-4.52%)
Jul 15, 2021 129.00 130.56 126.72 130.08 392,259 +0.84(+0.65%)
Jul 14, 2021 132.48 134.14 128.76 129.24 373,870 -2.64(-2.00%)
Jul 13, 2021 137.28 137.28 131.76 131.88 352,963 -6.12(-4.43%)
Jul 12, 2021 137.52 141.00 137.07 138.00 354,362 -0.24(-0.17%)
Jul 09, 2021 134.52 138.48 133.26 138.24 290,500 +4.32(+3.23%)
Jul 08, 2021 129.72 134.40 129.12 133.92 404,545 +0.12(+0.09%)
Jul 07, 2021 135.00 137.40 133.56 133.80 412,896 -1.20(-0.89%)
Jul 06, 2021 136.44 137.40 133.56 135.00 468,390 -2.04(-1.49%)
Jul 02, 2021 142.20 143.04 135.72 137.04 453,083 -4.20(-2.97%)
Jul 01, 2021 146.28 147.00 140.04 141.24 521,938 -4.08(-2.81%)
Jun 30, 2021 145.92 150.00 143.33 145.32 793,109 +1.20(+0.83%)
Jun 29, 2021 148.68 149.11 141.84 144.12 894,485 -3.96(-2.67%)
Jun 28, 2021 154.68 160.20 146.04 148.08 1,288,581 +1.56(+1.06%)
Jun 25, 2021 147.24 158.28 143.04 146.52 4,772,890 +13.20(+9.90%)
Jun 24, 2021 134.76 136.92 132.84 133.32 715,458 -1.08(-0.80%)
Jun 23, 2021 133.32 136.80 133.32 134.40 814,480 +1.20(+0.90%)
Jun 22, 2021 135.36 136.44 132.36 133.20 383,969 -1.80(-1.33%)
Jun 21, 2021 135.48 136.56 133.92 135.00 398,999 +0.00(+0.00%)
Jun 18, 2021 137.28 140.15 134.82 135.00 622,846 -1.32(-0.97%)
Jun 17, 2021 134.28 138.72 134.16 136.32 595,955 +1.68(+1.25%)
Jun 16, 2021 135.00 137.00 133.80 134.64 425,248 -1.32(-0.97%)
Jun 15, 2021 139.32 139.68 135.00 135.96 567,944 -3.84(-2.75%)
Jun 14, 2021 144.00 144.18 138.72 139.80 577,167 -3.60(-2.51%)
Jun 11, 2021 142.92 144.24 141.36 143.40 422,353 +1.44(+1.01%)
Jun 10, 2021 143.88 146.16 141.72 141.96 516,955 -2.40(-1.66%)
Jun 09, 2021 145.32 146.97 143.52 144.36 473,724 -0.60(-0.41%)
Jun 08, 2021 149.40 149.76 140.93 144.96 1,199,332 -2.64(-1.79%)
Jun 07, 2021 152.28 153.24 144.48 147.60 1,249,135 +0.48(+0.33%)
Jun 04, 2021 142.68 149.04 141.24 147.12 1,074,762 +5.28(+3.72%)
Jun 03, 2021 144.00 146.28 140.16 141.84 748,116 -3.96(-2.72%)
Jun 02, 2021 141.12 147.36 138.96 145.80 498,852 +4.20(+2.97%)
Jun 01, 2021 135.48 143.40 131.16 141.60 860,960 +6.96(+5.17%)
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%)
May 03, 2021 168.12 168.84 162.96 166.80 407,840 +1.20(+0.72%)
Apr 30, 2021 163.20 168.00 162.36 165.60 333,791 -0.48(-0.29%)
Apr 29, 2021 168.60 168.72 162.60 166.08 335,122 +0.60(+0.36%)
Apr 28, 2021 165.60 166.56 164.40 165.48 244,649 -1.68(-1.01%)
Apr 27, 2021 168.00 168.00 166.44 167.16 318,701 -0.24(-0.14%)
Apr 26, 2021 167.76 168.84 164.64 167.40 456,165 +5.40(+3.33%)
Apr 23, 2021 161.40 165.24 159.36 162.00 234,750 +2.88(+1.81%)
Apr 22, 2021 155.16 160.80 152.52 159.12 361,056 +3.96(+2.55%)
Apr 21, 2021 149.04 157.44 148.68 155.16 359,370 +1.20(+0.78%)
Apr 20, 2021 153.00 154.44 146.40 153.96 586,708 -2.64(-1.69%)
Apr 19, 2021 156.24 158.40 151.44 156.60 488,974 -5.28(-3.26%)
Apr 16, 2021 167.88 167.88 160.80 161.88 322,700 -6.00(-3.57%)
Apr 15, 2021 170.28 171.60 165.00 167.88 384,683 +3.12(+1.89%)
Apr 14, 2021 162.96 171.60 162.72 164.76 439,218 +4.08(+2.54%)
Apr 13, 2021 156.00 162.60 153.60 160.68 404,278 +1.80(+1.13%)
Apr 12, 2021 165.60 165.84 156.24 158.88 469,785 -7.56(-4.54%)
Apr 09, 2021 168.00 168.96 165.72 166.44 307,541 -4.44(-2.60%)
Apr 08, 2021 169.92 172.20 166.20 170.88 303,316 +2.04(+1.21%)
Apr 07, 2021 171.84 179.40 167.52 168.84 516,243 -2.76(-1.61%)
Apr 06, 2021 167.52 174.60 165.96 171.60 414,890 +1.80(+1.06%)
Apr 05, 2021 178.20 178.56 169.20 169.80 564,219 -5.40(-3.08%)
Apr 01, 2021 167.16 175.80 165.60 175.20 793,500 +13.20(+8.15%)
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.