Canada markets closed

Paysafe Limited (PSFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.23-0.10 (-0.70%)
At close: 04:00PM EDT
14.25 +0.02 (+0.14%)
After hours: 07:54PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202414.2014.5814.1214.2314.23288,000
Apr 18, 202414.5814.8014.2614.3314.33356,700
Apr 17, 202414.7914.8714.4214.5214.52325,600
Apr 16, 202414.7014.9014.5314.6614.66327,000
Apr 15, 202415.4615.6014.6414.6814.68452,200
Apr 12, 202415.7015.8915.4315.4615.46324,500
Apr 11, 202415.8615.9515.4815.8915.89285,100
Apr 10, 202415.8016.1815.5615.7415.74381,200
Apr 09, 202416.5016.7916.4916.5116.51327,400
Apr 08, 202416.2016.5016.2016.4216.42261,000
Apr 05, 202416.1316.3215.9916.0316.03231,400
Apr 04, 202416.8017.1816.1816.2116.21363,000
Apr 03, 202415.9016.8015.8616.7516.75509,200
Apr 02, 202415.4015.9815.3115.9815.98357,700
Apr 01, 202415.7915.9915.6115.6915.69306,800
Mar 28, 202415.4315.8915.4315.7915.79475,400
Mar 27, 202414.9215.3714.7515.3515.35497,600
Mar 26, 202414.9615.1814.7314.7614.76462,800
Mar 25, 202414.7115.0914.7014.7314.73460,400
Mar 22, 202415.1215.2114.5614.6414.64412,100
Mar 21, 202415.4315.7015.0315.1015.10568,300
Mar 20, 202414.8015.4014.8015.3515.35600,400
Mar 19, 202414.0714.7514.0414.7314.73583,100
Mar 18, 202413.2514.2213.1114.2214.22644,800
Mar 15, 202412.9913.3912.9413.2213.22912,400
Mar 14, 202412.9713.2412.8213.1413.14530,300
Mar 13, 202412.7713.2712.7713.1313.13689,500
Mar 12, 202412.6112.8612.4012.8512.85817,000
Mar 11, 202412.0612.7212.0212.6412.64861,600
Mar 08, 202412.4812.8712.1512.1712.17726,600
Mar 07, 202414.0014.1811.9412.5312.532,287,700
Mar 06, 202414.1314.5513.9414.2314.23598,200
Mar 05, 202414.1414.1913.8213.8613.86406,900
Mar 04, 202414.5214.5214.1314.2814.28286,600
Mar 01, 202414.4314.6414.1714.5314.53224,100
Feb 29, 202414.5014.9814.3914.4014.40361,500
Feb 28, 202414.1214.5514.0714.2814.28221,300
Feb 27, 202414.1814.4914.0014.3314.33235,100
Feb 26, 202413.6314.1313.6214.0114.01201,700
Feb 23, 202413.3813.7813.3313.7413.74166,000
Feb 22, 202413.2713.6513.1713.3213.32379,200
Feb 21, 202413.4513.4513.0913.2013.20222,100
Feb 20, 202413.3713.9213.3713.6713.67274,900
Feb 16, 202413.9714.1713.6813.6913.69337,900
Feb 15, 202413.6414.4113.6214.3314.33316,700
Feb 14, 202413.3713.5713.2513.4913.49312,800
Feb 13, 202413.5013.6813.0213.0313.03500,800
Feb 12, 202413.7614.3513.7614.2014.20326,500
Feb 09, 202413.5913.8113.4613.7413.74202,100
Feb 08, 202413.7913.9213.5213.6313.63252,700
Feb 07, 202414.2214.2213.6413.8913.89282,700
Feb 06, 202413.9014.2913.8414.1714.17250,300
Feb 05, 202414.4814.5513.8613.9113.91289,100
Feb 02, 202414.8415.0014.6514.7414.74306,300
Feb 01, 202415.0315.2714.8115.0415.04345,000
Jan 31, 202415.4415.6214.8614.8814.88400,900
Jan 30, 202415.8116.0815.3815.4715.47519,300
Jan 29, 202415.6616.1715.5416.0016.00414,300
Jan 26, 202415.2016.2114.9915.7315.73972,300
Jan 25, 202415.4015.4014.9815.0415.04536,000
Jan 24, 202414.5215.0414.0014.9914.991,070,400
Jan 23, 202414.4514.6514.0614.2014.20343,200
Jan 22, 202414.4214.6314.0714.2114.21457,600
Jan 19, 202414.0714.3813.9514.2214.22353,000
Jan 18, 202414.4014.4813.9814.1014.10491,200
Jan 17, 202413.5414.2613.5014.1914.19851,300
Jan 16, 202413.1113.5513.0013.4713.47608,600
Jan 12, 202413.9014.0213.4613.5813.58401,700
Jan 11, 202413.0013.7112.7313.5913.59776,100
Jan 10, 202412.9813.1012.5013.0813.08433,400
Jan 09, 202413.0513.3413.0413.0713.07388,100
Jan 08, 202412.4213.5112.4013.3613.36590,700
Jan 05, 202412.2912.6712.2712.5012.50464,600
Jan 04, 202412.2312.6412.0912.5112.51388,300
Jan 03, 202412.3812.4811.9812.2512.25470,100
Jan 02, 202412.7313.1212.4712.5812.58601,500
Dec 29, 202313.0513.3112.7312.7912.79624,600
Dec 28, 202312.8313.4412.7213.3013.30452,000
Dec 27, 202312.3413.1812.3412.9112.91511,600
Dec 26, 202312.0912.5112.0912.4312.43374,500
Dec 22, 202311.9312.1911.8912.0712.07433,200
Dec 21, 202311.6311.9811.6011.9511.95462,600
Dec 20, 202311.7912.0911.4111.4211.42543,000
Dec 19, 202311.2611.9311.2611.7611.76558,300
Dec 18, 202311.2711.3711.0211.1011.10500,700
Dec 15, 202311.8911.8911.1711.2311.231,337,800
Dec 14, 202311.5211.8611.4111.6511.65821,800
Dec 13, 202310.3611.2410.2711.1911.19647,300
Dec 12, 202310.4710.5510.2110.3310.33528,400
Dec 11, 202310.6510.8510.2910.4710.47496,500
Dec 08, 202310.5110.7710.3410.6910.69564,100
Dec 07, 202310.2810.4210.1710.3310.33529,400
Dec 06, 202310.4610.5610.1710.2210.22431,300
Dec 05, 202310.2510.4810.0810.3410.34520,200
Dec 04, 202310.7910.9610.3210.4110.41599,500
Dec 01, 202310.0510.8510.0510.7910.79768,100
Nov 30, 202310.5210.6510.0510.1110.11712,600
Nov 29, 202310.6111.2710.5510.5910.59579,500
Nov 28, 202310.5610.6810.2410.3910.391,238,500
Nov 27, 202311.2811.3010.6010.6210.62917,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...