Indicators

Paysafe Ltd (NY: PSFE )

18.17 +0.19 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	20.27	21.12	20.27	21.04	287,816	+0.72(+3.54%)
Jan 30, 2023	20.38	20.74	19.96	20.32	344,696	-0.74(-3.51%)
Jan 27, 2023	20.45	21.52	20.42	21.06	275,304	+0.46(+2.23%)
Jan 26, 2023	20.56	20.92	20.01	20.60	218,267	+0.44(+2.18%)
Jan 25, 2023	20.04	20.27	19.40	20.16	330,611	-0.17(-0.84%)
Jan 24, 2023	20.17	20.89	20.06	20.33	332,563	-0.15(-0.73%)
Jan 23, 2023	21.34	21.79	20.12	20.48	711,969	-0.85(-3.98%)
Jan 20, 2023	21.20	21.57	20.44	21.33	463,765	+0.32(+1.52%)
Jan 19, 2023	19.09	21.11	18.75	21.01	904,004	+1.39(+7.08%)
Jan 18, 2023	19.18	20.03	19.18	19.62	655,313	+0.82(+4.36%)
Jan 17, 2023	18.33	18.80	17.87	18.80	516,796	+0.47(+2.56%)
Jan 13, 2023	18.26	18.84	18.12	18.33	430,488	-0.15(-0.81%)
Jan 12, 2023	17.67	18.55	17.30	18.48	490,335	+0.98(+5.60%)
Jan 11, 2023	17.91	18.30	17.34	17.50	507,581	-0.24(-1.35%)
Jan 10, 2023	17.13	17.75	17.00	17.74	436,703	+0.68(+3.99%)
Jan 09, 2023	17.07	17.80	16.95	17.06	617,334	+0.32(+1.91%)
Jan 06, 2023	16.59	17.00	16.00	16.74	618,242	+0.44(+2.70%)
Jan 05, 2023	15.00	16.40	14.33	16.30	708,425	+1.17(+7.73%)
Jan 04, 2023	14.93	15.39	14.62	15.13	487,959	+0.71(+4.92%)

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.