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

Paysafe Ltd (NY: PSFE )

17.98 -0.23 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2022 36.60 38.52 36.00 38.28 587,127 +1.44(+3.91%)
Feb 25, 2022 37.56 36.96 35.40 36.84 546,330 -0.12(-0.32%)
Feb 24, 2022 31.56 37.20 31.02 36.96 821,473 +2.76(+8.07%)
Feb 23, 2022 36.00 37.08 33.96 34.20 791,102 -0.84(-2.40%)
Feb 22, 2022 36.72 38.76 35.04 35.04 1,310,743 -3.24(-8.46%)
Feb 18, 2022 38.28 0 -2.40(-5.90%)
Feb 17, 2022 44.16 44.25 40.68 40.68 429,474 -4.08(-9.12%)
Feb 16, 2022 44.52 45.48 43.74 44.76 318,264 +0.00(+0.00%)
Feb 15, 2022 43.44 44.88 43.44 44.76 409,489 +1.92(+4.48%)
Feb 14, 2022 42.00 44.64 42.00 42.84 410,821 +0.36(+0.85%)
Feb 11, 2022 43.92 45.60 42.24 42.48 411,105 -1.20(-2.75%)
Feb 10, 2022 42.48 46.56 42.48 43.68 503,145 -0.12(-0.27%)
Feb 09, 2022 42.36 43.80 42.00 43.80 276,779 +1.68(+3.99%)
Feb 08, 2022 40.68 42.12 40.38 42.12 249,577 +0.96(+2.33%)
Feb 07, 2022 41.52 42.30 40.68 41.16 295,395 -0.12(-0.29%)
Feb 04, 2022 40.20 41.52 38.88 41.28 471,291 +1.20(+2.99%)
Feb 03, 2022 41.04 40.08 40.08 458,564 -2.88(-6.70%)
Feb 02, 2022 45.36 45.60 42.60 42.96 542,792 -2.64(-5.79%)
Feb 01, 2022 44.28 46.56 43.44 45.60 629,745 +2.04(+4.68%)
Jan 31, 2022 40.44 44.04 43.56 758,986 +2.52(+6.14%)
Jan 28, 2022 38.40 41.04 37.94 41.04 656,352 +2.04(+5.23%)
Jan 27, 2022 41.76 42.00 38.52 39.00 587,417 -2.16(-5.25%)
Jan 26, 2022 43.68 44.28 41.16 41.16 685,459 -0.36(-0.87%)
Jan 25, 2022 39.12 42.36 39.00 41.52 597,743 +0.96(+2.37%)
Jan 24, 2022 38.76 40.56 36.36 40.56 1,060,682 -0.84(-2.03%)
Jan 21, 2022 42.72 43.44 40.80 41.40 745,225 -1.92(-4.43%)
Jan 20, 2022 45.00 47.76 43.08 43.32 964,472 +0.60(+1.40%)
Jan 19, 2022 43.08 44.02 42.54 42.72 573,300 +0.12(+0.28%)
Jan 18, 2022 43.80 44.88 42.60 42.60 366,460 -2.52(-5.59%)
Jan 14, 2022 45.12 0 -1.20(-2.59%)
Jan 13, 2022 47.52 48.12 45.96 46.32 360,552 -0.84(-1.78%)
Jan 12, 2022 47.76 48.58 46.56 47.16 282,031 -0.12(-0.25%)
Jan 11, 2022 45.48 47.88 45.00 47.28 387,078 +1.68(+3.68%)
Jan 10, 2022 46.44 46.80 43.80 45.60 519,283 -1.44(-3.06%)
Jan 07, 2022 47.04 48.48 46.40 47.04 458,958 +1.20(+2.62%)
Jan 06, 2022 45.48 46.92 43.44 45.84 660,243 +0.60(+1.33%)
Jan 05, 2022 48.12 49.08 45.12 45.24 621,399 -2.64(-5.51%)
Jan 04, 2022 50.64 52.44 47.52 47.88 900,398 -0.72(-1.48%)
Jan 03, 2022 47.04 49.92 46.56 48.60 631,328 +1.68(+3.58%)
Dec 31, 2021 47.76 50.04 46.80 46.92 994,595 -0.96(-2.01%)
Dec 30, 2021 46.68 49.68 46.68 47.88 869,581 +0.72(+1.53%)
Dec 29, 2021 46.80 47.28 45.96 47.16 848,825 +0.48(+1.03%)
Dec 28, 2021 46.56 48.60 46.44 46.68 848,195 +0.24(+0.52%)
Dec 27, 2021 47.52 48.48 46.20 46.44 1,502,677 -2.40(-4.91%)
Dec 23, 2021 45.96 48.96 45.60 48.84 853,712 +2.52(+5.44%)
Dec 22, 2021 45.60 46.44 45.18 46.32 677,034 +0.00(+0.00%)
Dec 21, 2021 43.68 46.56 43.32 46.32 843,886 +3.48(+8.12%)
Dec 20, 2021 43.80 44.76 42.60 42.84 662,446 -3.84(-8.23%)
Dec 17, 2021 43.92 46.68 42.96 46.68 1,924,425 +1.56(+3.46%)
Dec 16, 2021 46.08 47.52 44.76 45.12 726,207 -0.36(-0.79%)
Dec 15, 2021 44.40 45.60 41.88 45.48 723,410 +0.72(+1.61%)
Dec 14, 2021 45.00 45.78 43.56 44.76 636,720 -0.48(-1.06%)
Dec 13, 2021 46.68 47.40 43.92 45.24 873,062 -2.52(-5.28%)
Dec 10, 2021 48.24 49.92 47.04 47.76 688,048 -0.60(-1.24%)
Dec 09, 2021 50.40 50.76 47.76 48.36 1,128,618 -3.00(-5.84%)
Dec 08, 2021 46.56 52.68 45.84 51.36 2,715,984 +7.68(+17.58%)
Dec 07, 2021 43.56 45.42 43.50 43.68 608,329 +0.96(+2.25%)
Dec 06, 2021 39.84 43.68 38.16 42.72 913,066 +2.16(+5.33%)
Dec 03, 2021 42.60 43.08 40.14 40.56 940,684 -2.88(-6.63%)
Dec 02, 2021 41.04 43.68 40.44 43.44 942,031 +2.16(+5.23%)
Dec 01, 2021 43.56 44.88 40.80 41.28 1,209,354 -2.28(-5.23%)
Nov 30, 2021 45.00 45.96 41.82 43.56 1,439,514 -1.80(-3.97%)
Nov 29, 2021 46.80 47.28 44.40 45.36 997,023 -1.32(-2.83%)
Nov 26, 2021 46.56 47.52 45.60 46.68 650,397 -0.60(-1.27%)
Nov 24, 2021 45.96 48.12 45.12 47.28 821,230 +0.72(+1.55%)
Nov 23, 2021 47.16 47.64 45.48 46.56 1,791,262 -1.20(-2.51%)
Nov 22, 2021 46.80 49.08 44.28 47.76 1,962,371 +0.96(+2.05%)
Nov 19, 2021 47.64 48.60 46.26 46.80 1,393,798 -1.20(-2.50%)
Nov 18, 2021 50.76 48.48 47.64 48.00 2,618,050 -3.72(-7.19%)
Nov 17, 2021 52.44 52.68 50.04 51.72 1,827,301 -1.44(-2.71%)
Nov 16, 2021 54.00 54.00 51.24 53.16 2,054,884 -0.96(-1.77%)
Nov 15, 2021 52.80 54.36 51.36 54.12 2,544,688 +0.12(+0.22%)
Nov 12, 2021 51.84 54.48 49.92 54.00 6,682,903 +3.12(+6.13%)
Nov 11, 2021 59.76 60.24 49.32 50.88 21,448,064 -37.80(-42.63%)
Nov 10, 2021 91.44 88.68 989,410 -3.00(-3.27%)
Nov 09, 2021 96.00 96.12 90.12 91.68 751,454 -3.60(-3.78%)
Nov 08, 2021 90.84 96.24 90.67 95.28 889,821 +6.12(+6.86%)
Nov 05, 2021 91.20 92.88 88.80 89.16 752,549 -1.20(-1.33%)
Nov 04, 2021 93.00 94.08 89.64 90.36 692,839 -2.40(-2.59%)
Nov 03, 2021 92.64 95.40 92.28 92.76 484,340 +0.12(+0.13%)
Nov 02, 2021 96.00 96.00 92.28 92.64 417,058 -2.88(-3.02%)
Nov 01, 2021 93.96 95.94 95.76 95.52 366,062 +1.92(+2.05%)
Oct 29, 2021 89.88 94.44 89.88 93.60 568,200 +3.24(+3.59%)
Oct 28, 2021 88.44 91.44 88.32 90.36 366,772 +2.04(+2.31%)
Oct 27, 2021 91.08 92.76 88.32 88.32 469,593 -2.28(-2.52%)
Oct 26, 2021 91.08 90.60 90.60 534,658 +0.12(+0.13%)
Oct 25, 2021 93.00 94.32 90.24 90.48 968,605 -6.72(-6.91%)
Oct 22, 2021 98.16 98.96 95.76 97.20 475,322 -2.04(-2.06%)
Oct 21, 2021 96.84 101.52 96.84 99.24 576,441 +2.88(+2.99%)
Oct 20, 2021 98.04 100.20 96.24 96.36 447,665 -0.84(-0.86%)
Oct 19, 2021 93.48 99.00 93.24 97.20 582,256 +4.68(+5.06%)
Oct 18, 2021 92.52 95.64 91.41 92.52 413,677 -1.08(-1.15%)
Oct 15, 2021 96.00 96.84 93.60 93.60 474,055 -1.20(-1.27%)
Oct 14, 2021 90.00 95.88 89.52 94.80 1,384,693 +6.36(+7.19%)
Oct 13, 2021 84.60 88.44 83.76 88.44 804,062 +4.08(+4.84%)
Oct 12, 2021 83.16 85.68 83.16 84.36 410,386 +1.44(+1.74%)
Oct 11, 2021 84.12 87.00 82.86 82.92 426,902 -1.56(-1.85%)
Oct 08, 2021 87.36 87.96 84.48 84.48 443,442 -2.76(-3.16%)
Oct 07, 2021 87.00 90.00 86.40 87.24 582,857 +0.96(+1.11%)
Oct 06, 2021 85.68 86.64 84.54 86.28 599,370 -0.36(-0.42%)
Oct 05, 2021 87.24 88.08 85.50 86.64 455,910 +0.24(+0.28%)
Oct 04, 2021 91.32 91.56 85.92 86.40 681,299 -5.76(-6.25%)
Oct 01, 2021 93.12 93.48 89.76 92.16 533,810 -0.84(-0.90%)
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.