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 (%)
Feb 29, 2024	14.50	14.98	14.39	14.40	361,518	+0.12(+0.84%)
Feb 28, 2024	14.12	14.55	14.07	14.28	221,253	-0.05(-0.35%)
Feb 27, 2024	14.18	14.49	14.00	14.33	235,139	+0.32(+2.28%)
Feb 26, 2024	13.63	14.13	13.62	14.01	201,628	+0.27(+1.97%)
Feb 23, 2024	13.38	13.78	13.33	13.74	166,047	+0.42(+3.15%)
Feb 22, 2024	13.27	13.65	13.17	13.32	379,190	+0.12(+0.91%)
Feb 21, 2024	13.45	13.45	13.09	13.20	221,741	-0.47(-3.44%)
Feb 20, 2024	13.37	13.92	13.37	13.67	274,948	-0.02(-0.15%)
Feb 16, 2024	13.97	14.17	13.68	13.69	338,033	-0.64(-4.47%)
Feb 15, 2024	13.64	14.41	13.62	14.33	316,713	+0.84(+6.23%)
Feb 14, 2024	13.37	13.57	13.25	13.49	312,750	+0.46(+3.53%)
Feb 13, 2024	13.50	13.68	13.02	13.03	500,835	-1.17(-8.24%)
Feb 12, 2024	13.76	14.35	13.76	14.20	326,533	+0.46(+3.35%)
Feb 09, 2024	13.59	13.81	13.46	13.74	202,161	+0.11(+0.81%)
Feb 08, 2024	13.79	13.92	13.52	13.63	252,661	-0.26(-1.87%)
Feb 07, 2024	14.22	14.22	13.64	13.89	282,304	-0.28(-1.98%)
Feb 06, 2024	13.90	14.29	13.84	14.17	250,264	+0.26(+1.87%)
Feb 05, 2024	14.48	14.55	13.86	13.91	289,062	-0.83(-5.63%)
Feb 02, 2024	14.84	15.00	14.65	14.74	306,439	-0.30(-1.99%)

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.