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

Paysafe Ltd (NY: PSFE )

15.02 +0.40 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2023 10.52 10.65 10.05 10.11 712,562 -0.48(-4.53%)
Nov 29, 2023 10.61 11.27 10.55 10.59 579,528 +0.20(+1.92%)
Nov 28, 2023 10.56 10.68 10.24 10.39 1,238,540 -0.23(-2.17%)
Nov 27, 2023 11.28 11.30 10.60 10.62 917,520 -0.75(-6.60%)
Nov 24, 2023 11.31 11.80 11.23 11.37 668,389 -0.08(-0.70%)
Nov 22, 2023 12.33 12.50 11.29 11.45 1,066,806 -0.83(-6.76%)
Nov 21, 2023 12.44 12.55 12.22 12.28 416,190 -0.33(-2.62%)
Nov 20, 2023 12.56 12.84 12.47 12.61 691,466 -0.12(-0.94%)
Nov 17, 2023 13.01 13.13 12.71 12.73 570,434 -0.15(-1.16%)
Nov 16, 2023 13.18 13.30 12.55 12.88 863,190 -0.43(-3.23%)
Nov 15, 2023 13.67 14.15 13.30 13.31 925,470 -0.28(-2.06%)
Nov 14, 2023 12.06 13.59 11.13 13.59 2,378,798 +2.89(+27.01%)
Nov 13, 2023 10.42 10.88 10.36 10.70 586,787 +0.20(+1.90%)
Nov 10, 2023 10.44 10.51 10.20 10.50 385,134 +0.17(+1.65%)
Nov 09, 2023 11.00 11.12 10.10 10.33 490,134 -0.55(-5.06%)
Nov 08, 2023 10.69 10.88 10.47 10.88 250,548 +0.18(+1.68%)
Nov 07, 2023 10.49 10.78 10.44 10.70 224,547 +0.20(+1.90%)
Nov 06, 2023 10.78 10.78 10.38 10.50 212,453 -0.29(-2.69%)
Nov 03, 2023 10.64 11.04 10.62 10.79 330,498 +0.54(+5.27%)
Nov 02, 2023 9.760 10.30 9.730 10.25 389,660 +0.80(+8.47%)
Nov 01, 2023 9.640 9.652 9.260 9.450 295,005 -0.27(-2.78%)
Oct 31, 2023 9.340 9.990 9.340 9.720 276,575 +0.40(+4.29%)
Oct 30, 2023 9.720 9.780 9.250 9.320 439,674 -0.26(-2.71%)
Oct 27, 2023 9.780 9.800 9.500 9.580 377,126 -0.16(-1.64%)
Oct 26, 2023 9.940 10.11 9.700 9.740 553,566 -0.22(-2.21%)
Oct 25, 2023 10.03 10.08 9.700 9.960 399,766 -0.27(-2.64%)
Oct 24, 2023 9.750 10.28 9.750 10.23 276,525 +0.52(+5.36%)
Oct 23, 2023 10.05 10.24 9.650 9.710 567,180 -0.55(-5.36%)
Oct 20, 2023 10.55 10.82 10.16 10.26 868,211 -0.77(-6.98%)
Oct 19, 2023 10.84 11.30 10.63 11.03 531,019 +0.16(+1.47%)
Oct 18, 2023 11.15 11.30 10.83 10.87 282,284 -0.43(-3.81%)
Oct 17, 2023 10.52 11.41 10.52 11.30 259,983 +0.62(+5.81%)
Oct 16, 2023 10.55 10.88 10.39 10.68 365,808 +0.24(+2.30%)
Oct 13, 2023 10.78 10.86 10.34 10.44 455,384 -0.32(-2.97%)
Oct 12, 2023 11.06 11.06 10.62 10.76 367,099 -0.32(-2.89%)
Oct 11, 2023 11.26 11.60 10.93 11.08 286,939 -0.17(-1.51%)
Oct 10, 2023 11.04 11.37 11.04 11.25 524,047 +0.23(+2.09%)
Oct 09, 2023 10.91 11.24 10.82 11.02 321,528 -0.01(-0.09%)
Oct 06, 2023 10.64 11.19 10.62 11.03 357,353 +0.18(+1.66%)
Oct 05, 2023 10.84 10.93 10.53 10.85 384,759 -0.06(-0.55%)
Oct 04, 2023 11.17 11.32 10.59 10.91 449,129 -0.29(-2.59%)
Oct 03, 2023 11.32 11.64 11.11 11.20 452,079 -0.31(-2.69%)
Oct 02, 2023 11.90 11.90 11.44 11.51 495,355 -0.48(-4.00%)
Sep 29, 2023 11.89 12.19 11.85 11.99 349,656 +0.24(+2.04%)
Sep 28, 2023 12.05 12.10 11.71 11.75 308,691 -0.32(-2.65%)
Sep 27, 2023 12.03 12.19 11.84 12.07 232,074 +0.16(+1.34%)
Sep 26, 2023 11.96 12.10 11.81 11.91 222,455 -0.15(-1.24%)
Sep 25, 2023 11.82 12.11 11.90 12.06 174,789 +0.05(+0.42%)
Sep 22, 2023 12.31 12.32 11.90 12.01 379,017 -0.23(-1.88%)
Sep 21, 2023 12.40 12.53 12.19 12.24 266,294 -0.49(-3.85%)
Sep 20, 2023 12.88 13.11 12.71 12.73 203,059 -0.10(-0.78%)
Sep 19, 2023 12.55 12.87 12.46 12.83 289,597 +0.29(+2.31%)
Sep 18, 2023 13.04 13.20 12.49 12.54 369,608 -0.53(-4.06%)
Sep 15, 2023 13.38 13.76 13.07 13.07 535,768 -0.31(-2.32%)
Sep 14, 2023 13.15 13.38 13.01 13.38 261,799 +0.38(+2.92%)
Sep 13, 2023 13.34 13.37 12.90 13.00 327,405 -0.20(-1.52%)
Sep 12, 2023 12.98 13.46 12.98 13.20 259,197 +0.04(+0.30%)
Sep 11, 2023 12.87 13.22 12.82 13.16 207,925 +0.41(+3.22%)
Sep 08, 2023 13.03 13.03 12.60 12.75 297,568 -0.27(-2.07%)
Sep 07, 2023 13.04 13.15 12.87 13.02 321,117 -0.22(-1.66%)
Sep 06, 2023 13.34 13.52 13.00 13.24 357,385 -0.07(-0.53%)
Sep 05, 2023 13.28 13.46 13.05 13.31 436,382 -0.30(-2.20%)
Sep 01, 2023 13.26 13.67 13.25 13.61 414,618 +0.51(+3.89%)
Aug 31, 2023 13.10 13.21 12.91 13.10 429,925 +0.09(+0.69%)
Aug 30, 2023 12.79 13.05 12.73 13.01 444,128 +0.16(+1.25%)
Aug 29, 2023 12.54 13.15 12.32 12.85 550,471 +0.27(+2.15%)
Aug 28, 2023 12.42 12.76 12.31 12.58 469,638 +0.24(+1.94%)
Aug 25, 2023 12.40 12.63 12.12 12.34 460,370 +0.03(+0.24%)
Aug 24, 2023 12.80 12.80 12.25 12.31 315,384 -0.41(-3.22%)
Aug 23, 2023 12.72 12.83 12.50 12.72 239,572 +0.06(+0.47%)
Aug 22, 2023 12.15 12.71 11.94 12.66 339,278 +0.60(+4.98%)
Aug 21, 2023 12.39 12.39 11.99 12.06 401,195 -0.31(-2.51%)
Aug 18, 2023 12.11 12.49 12.04 12.37 589,693 +0.08(+0.65%)
Aug 17, 2023 13.49 13.50 12.24 12.29 1,055,436 -1.32(-9.70%)
Aug 16, 2023 14.54 14.85 13.60 13.61 951,637 -1.03(-7.04%)
Aug 15, 2023 13.00 15.08 12.89 14.64 3,005,661 +2.82(+23.86%)
Aug 14, 2023 12.03 12.03 11.57 11.82 659,472 -0.22(-1.83%)
Aug 11, 2023 11.91 12.12 11.46 12.04 374,201 +0.05(+0.42%)
Aug 10, 2023 11.29 12.11 11.29 11.99 543,944 +0.75(+6.67%)
Aug 09, 2023 11.56 11.57 11.14 11.24 325,735 -0.37(-3.19%)
Aug 08, 2023 11.33 11.77 11.09 11.61 430,115 +0.03(+0.26%)
Aug 07, 2023 11.35 11.59 11.11 11.58 261,361 +0.27(+2.39%)
Aug 04, 2023 11.53 11.72 11.30 11.31 187,821 -0.18(-1.57%)
Aug 03, 2023 11.59 11.59 11.11 11.49 280,946 -0.18(-1.54%)
Aug 02, 2023 11.81 11.87 11.45 11.67 284,933 -0.43(-3.55%)
Aug 01, 2023 11.93 12.13 11.66 12.10 219,155 +0.07(+0.58%)
Jul 31, 2023 11.68 12.14 11.68 12.03 296,210 +0.45(+3.89%)
Jul 28, 2023 11.56 11.78 11.37 11.58 266,079 +0.22(+1.94%)
Jul 27, 2023 11.78 11.95 11.27 11.36 300,073 -0.35(-2.99%)
Jul 26, 2023 11.46 11.76 11.46 11.71 230,809 +0.19(+1.65%)
Jul 25, 2023 11.72 11.90 11.50 11.52 221,061 -0.18(-1.54%)
Jul 24, 2023 11.76 11.85 11.47 11.70 339,588 +0.04(+0.34%)
Jul 21, 2023 12.01 12.06 11.60 11.66 244,297 -0.20(-1.69%)
Jul 20, 2023 12.00 12.22 11.80 11.86 284,980 -0.21(-1.74%)
Jul 19, 2023 12.24 12.42 11.93 12.07 355,520 +0.00(+0.00%)
Jul 18, 2023 12.46 12.64 11.98 12.07 376,968 -0.25(-2.03%)
Jul 17, 2023 11.72 12.53 11.54 12.32 463,827 +0.75(+6.48%)
Jul 14, 2023 11.82 12.09 11.37 11.57 420,724 -0.21(-1.78%)
Jul 13, 2023 11.93 12.24 11.70 11.78 901,352 +0.10(+0.86%)
Jul 12, 2023 12.00 12.09 11.65 11.68 373,910 +0.06(+0.52%)
Jul 11, 2023 11.50 11.76 11.35 11.62 387,445 +0.24(+2.11%)
Jul 10, 2023 10.90 11.46 10.79 11.38 447,318 +0.52(+4.79%)
Jul 07, 2023 10.02 11.10 10.00 10.86 774,659 +0.82(+8.17%)
Jul 06, 2023 10.10 10.16 9.830 10.04 427,927 -0.29(-2.81%)
Jul 05, 2023 10.10 10.45 9.860 10.33 349,989 +0.07(+0.68%)
Jul 03, 2023 10.15 10.53 10.15 10.26 228,415 +0.17(+1.68%)
Jun 30, 2023 10.25 10.29 9.950 10.09 279,872 -0.01(-0.10%)
Jun 29, 2023 9.940 10.29 9.826 10.10 401,701 +0.21(+2.12%)
Jun 28, 2023 9.840 9.990 9.710 9.890 286,497 +0.00(+0.00%)
Jun 27, 2023 10.06 10.06 9.720 9.890 448,299 -0.07(-0.70%)
Jun 26, 2023 10.58 10.81 9.950 9.960 450,444 -0.67(-6.30%)
Jun 23, 2023 10.52 10.75 10.41 10.63 847,178 -0.09(-0.84%)
Jun 22, 2023 11.11 11.11 10.66 10.72 388,919 -0.47(-4.20%)
Jun 21, 2023 11.20 11.25 10.79 11.19 549,867 -0.09(-0.80%)
Jun 20, 2023 10.67 11.31 10.49 11.28 669,544 +0.54(+5.03%)
Jun 16, 2023 11.32 11.32 10.71 10.74 1,552,030 -0.34(-3.07%)
Jun 15, 2023 10.96 11.17 10.56 11.08 550,390 -3.35(-23.22%)
May 08, 2023 14.09 14.45 13.98 14.43 219,429 +0.48(+3.44%)
May 05, 2023 13.57 14.08 13.57 13.95 209,119 +0.73(+5.52%)
May 04, 2023 13.26 13.31 12.90 13.22 348,603 -0.18(-1.34%)
May 03, 2023 13.68 13.90 13.35 13.40 331,949 -0.19(-1.40%)
May 02, 2023 14.05 14.09 13.43 13.59 245,706 -0.58(-4.09%)
May 01, 2023 14.42 14.85 13.95 14.17 231,811 -0.19(-1.32%)
Apr 28, 2023 13.47 14.63 13.33 14.36 369,988 +0.83(+6.13%)
Apr 27, 2023 13.61 13.77 13.30 13.53 256,924 +0.04(+0.30%)
Apr 26, 2023 14.13 14.50 13.45 13.49 256,260 -0.66(-4.66%)
Apr 25, 2023 15.28 15.38 14.14 14.15 374,130 -1.37(-8.83%)
Apr 24, 2023 15.67 15.73 15.33 15.52 223,027 -0.22(-1.40%)
Apr 21, 2023 15.88 16.25 15.62 15.74 226,228 -0.08(-0.51%)
Apr 20, 2023 15.79 16.05 15.70 15.82 196,971 -0.17(-1.06%)
Apr 19, 2023 15.55 16.02 15.44 15.99 200,126 +0.21(+1.33%)
Apr 18, 2023 15.83 15.95 15.55 15.78 209,705 +0.00(+0.00%)
Apr 17, 2023 15.75 15.84 15.55 15.78 168,931 +0.06(+0.38%)
Apr 14, 2023 16.03 16.35 15.55 15.72 185,840 -0.41(-2.54%)
Apr 13, 2023 15.90 16.35 15.88 16.13 168,742 +0.37(+2.35%)
Apr 12, 2023 16.86 17.09 15.71 15.76 278,600 -0.79(-4.77%)
Apr 11, 2023 15.88 16.77 15.77 16.55 316,381 +0.82(+5.21%)
Apr 10, 2023 15.44 15.74 15.16 15.73 421,467 +0.12(+0.77%)
Apr 06, 2023 15.54 15.73 15.17 15.61 263,343 +0.08(+0.52%)
Apr 05, 2023 16.34 16.51 15.42 15.53 350,368 -1.11(-6.67%)
Apr 04, 2023 17.20 17.21 16.49 16.64 217,878 -0.43(-2.52%)
Apr 03, 2023 17.11 17.54 16.80 17.07 310,189 -0.20(-1.16%)
Mar 31, 2023 16.39 17.55 16.39 17.27 361,744 +1.02(+6.28%)
Mar 30, 2023 17.09 17.15 16.24 16.25 350,807 -0.63(-3.73%)
Mar 29, 2023 16.69 17.12 16.56 16.88 276,217 +0.50(+3.05%)
Mar 28, 2023 16.44 16.81 16.30 16.38 254,945 -0.20(-1.21%)
Mar 27, 2023 16.21 16.86 16.20 16.58 360,806 +0.54(+3.37%)
Mar 24, 2023 16.04 16.34 15.90 16.04 366,568 -0.27(-1.66%)
Mar 23, 2023 16.10 17.12 16.10 16.31 403,710 +0.29(+1.81%)
Mar 22, 2023 17.42 17.42 16.01 16.02 429,109 -1.39(-7.98%)
Mar 21, 2023 16.93 17.79 16.86 17.41 452,681 +0.76(+4.56%)
Mar 20, 2023 16.94 17.41 16.65 16.65 434,028 -0.33(-1.94%)
Mar 17, 2023 17.14 17.32 16.51 16.98 805,368 -0.43(-2.47%)
Mar 16, 2023 17.93 18.32 17.32 17.41 416,297 -0.70(-3.87%)
Mar 15, 2023 17.58 18.60 17.58 18.11 445,668 -0.28(-1.52%)
Mar 14, 2023 19.22 19.51 18.23 18.39 499,373 -0.53(-2.80%)
Mar 13, 2023 18.65 19.75 18.07 18.92 581,779 -0.22(-1.15%)
Mar 10, 2023 20.89 21.46 19.07 19.14 695,742 -1.89(-8.99%)
Mar 09, 2023 21.55 24.25 20.98 21.03 1,291,636 +0.73(+3.60%)
Mar 08, 2023 20.00 20.58 19.94 20.30 449,194 +0.25(+1.25%)
Mar 07, 2023 20.34 21.03 19.91 20.05 389,047 -0.26(-1.28%)
Mar 06, 2023 20.45 21.06 20.14 20.31 414,405 -0.05(-0.25%)
Mar 03, 2023 19.48 20.39 19.44 20.36 295,359 +1.07(+5.55%)
Mar 02, 2023 18.58 19.33 18.40 19.29 266,489 +0.36(+1.90%)
Mar 01, 2023 19.94 20.01 18.89 18.93 262,464 -1.01(-5.07%)
Feb 28, 2023 19.61 20.22 19.61 19.94 262,286 +0.29(+1.48%)
Feb 27, 2023 20.39 20.39 19.57 19.65 253,201 -0.53(-2.63%)
Feb 24, 2023 20.13 20.34 19.96 20.18 212,564 -0.67(-3.21%)
Feb 23, 2023 22.00 22.13 20.66 20.85 354,163 -0.89(-4.09%)
Feb 22, 2023 21.14 21.77 20.80 21.74 273,045 +0.68(+3.23%)
Feb 21, 2023 20.60 21.19 20.52 21.06 273,788 -0.16(-0.75%)
Feb 17, 2023 21.79 21.79 20.55 21.22 382,573 -0.90(-4.07%)
Feb 16, 2023 22.77 23.18 22.05 22.12 291,181 -1.42(-6.03%)
Feb 15, 2023 21.84 23.56 21.84 23.54 307,474 +1.45(+6.56%)
Feb 14, 2023 21.62 22.37 21.47 22.09 210,085 +0.15(+0.68%)
Feb 13, 2023 21.44 22.05 21.07 21.94 308,879 +0.49(+2.28%)
Feb 10, 2023 21.50 21.86 21.19 21.45 314,648 -0.49(-2.23%)
Feb 09, 2023 23.03 23.25 21.77 21.94 321,432 -0.63(-2.79%)
Feb 08, 2023 22.92 23.37 22.54 22.57 286,907 -0.53(-2.29%)
Feb 07, 2023 22.76 23.32 22.41 23.10 301,409 +0.21(+0.92%)
Feb 06, 2023 22.84 23.25 22.53 22.89 293,333 -0.29(-1.25%)
Feb 03, 2023 22.72 23.79 22.63 23.18 299,293 -0.24(-1.02%)
Feb 02, 2023 22.76 24.09 22.72 23.42 717,524 +1.52(+6.94%)
Feb 01, 2023 20.92 22.08 20.92 21.90 372,013 +0.86(+4.09%)
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%)
Jan 03, 2023 14.38 14.88 14.03 14.42 706,279 +0.53(+3.82%)
Dec 30, 2022 13.96 14.10 13.55 13.89 618,111 -0.18(-1.28%)
Dec 29, 2022 12.52 14.13 12.32 14.07 833,449 +1.67(+13.47%)
Dec 28, 2022 12.35 12.56 11.79 12.40 725,344 +0.02(+0.16%)
Dec 27, 2022 12.62 12.66 12.02 12.38 701,077 -0.44(-3.43%)
Dec 23, 2022 12.80 12.94 12.43 12.82 396,204 +0.01(+0.08%)
Dec 22, 2022 13.00 13.07 11.99 12.81 695,859 -0.42(-3.17%)
Dec 21, 2022 12.75 13.23 12.21 13.23 777,628 +0.57(+4.50%)
Dec 20, 2022 11.73 12.78 11.53 12.66 801,588 +0.79(+6.66%)
Dec 19, 2022 12.13 12.79 11.65 11.87 962,407 -0.28(-2.30%)
Dec 16, 2022 11.90 12.21 11.29 12.15 1,785,744 +0.20(+1.67%)
Dec 15, 2022 11.61 12.29 11.60 11.95 1,034,515 +0.07(+0.59%)
Dec 14, 2022 13.39 13.44 11.85 11.88 2,032,912 -1.63(-12.07%)
Dec 13, 2022 14.50 15.94 13.31 13.51 1,129,001 -1.01(-6.96%)
Dec 12, 2022 15.00 15.36 13.68 14.52 471,612 -0.60(-3.97%)
Dec 09, 2022 15.96 16.56 15.00 15.12 430,457 -1.68(-10.00%)
Dec 08, 2022 16.44 17.40 16.44 16.80 225,417 +0.24(+1.45%)
Dec 07, 2022 16.56 16.92 16.08 16.56 229,141 -0.12(-0.72%)
Dec 06, 2022 16.92 17.40 16.32 16.68 293,912 -0.48(-2.80%)
Dec 05, 2022 17.88 18.48 17.04 17.16 262,597 -0.84(-4.67%)
Dec 02, 2022 17.52 18.48 17.40 18.00 198,596 -0.24(-1.32%)
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.