Paysafe Limited (PSFE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

16.65

-0.33

(-1.94%)

At close: 04:00PM EDT

16.65

0.00

(0.00%)

After hours:

06:13PM EDT

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	16.94	17.41	16.65	16.65	16.65	433,838
Mar 17, 2023	17.14	17.32	16.51	16.98	16.98	805,400
Mar 16, 2023	17.93	18.32	17.32	17.41	17.41	416,200
Mar 15, 2023	17.58	18.60	17.58	18.11	18.11	445,700
Mar 14, 2023	19.22	19.51	18.24	18.39	18.39	499,400
Mar 13, 2023	18.65	19.75	18.07	18.92	18.92	581,800
Mar 10, 2023	20.89	21.46	19.07	19.14	19.14	695,700
Mar 09, 2023	21.55	24.25	20.98	21.03	21.03	1,291,600
Mar 08, 2023	20.00	20.58	19.94	20.30	20.30	449,900
Mar 07, 2023	20.34	21.03	19.91	20.05	20.05	389,000
Mar 06, 2023	20.45	21.06	20.14	20.31	20.31	414,400
Mar 03, 2023	19.48	20.39	19.44	20.36	20.36	295,100
Mar 02, 2023	18.58	19.33	18.40	19.29	19.29	266,500
Mar 01, 2023	19.94	20.01	18.89	18.93	18.93	262,500
Feb 28, 2023	19.61	20.22	19.61	19.94	19.94	262,300
Feb 27, 2023	20.39	20.39	19.57	19.65	19.65	253,200
Feb 24, 2023	20.13	20.34	19.96	20.18	20.18	212,600
Feb 23, 2023	22.00	22.13	20.66	20.85	20.85	354,100
Feb 22, 2023	21.14	21.77	20.80	21.74	21.74	273,000
Feb 21, 2023	20.60	21.19	20.52	21.06	21.06	273,800
Feb 17, 2023	21.79	21.79	20.55	21.22	21.22	382,500
Feb 16, 2023	22.77	23.18	22.05	22.12	22.12	291,200
Feb 15, 2023	21.84	23.56	21.84	23.54	23.54	307,500
Feb 14, 2023	21.62	22.37	21.47	22.09	22.09	210,100
Feb 13, 2023	21.44	22.05	21.07	21.94	21.94	308,900
Feb 10, 2023	21.50	21.86	21.19	21.45	21.45	314,600
Feb 09, 2023	23.03	23.25	21.77	21.94	21.94	324,800
Feb 08, 2023	22.92	23.37	22.54	22.57	22.57	431,800
Feb 07, 2023	22.76	23.32	22.41	23.10	23.10	301,400
Feb 06, 2023	22.84	23.25	22.53	22.89	22.89	293,300
Feb 03, 2023	22.72	23.79	22.63	23.18	23.18	299,200
Feb 02, 2023	22.76	24.09	22.72	23.42	23.42	717,800
Feb 01, 2023	20.92	22.08	20.92	21.90	21.90	372,500
Jan 31, 2023	20.27	21.12	20.27	21.04	21.04	287,800
Jan 30, 2023	20.38	20.74	19.94	20.32	20.32	344,700
Jan 27, 2023	20.45	21.52	20.42	21.06	21.06	275,300
Jan 26, 2023	20.56	20.92	20.01	20.60	20.60	218,300
Jan 25, 2023	20.04	20.27	19.40	20.16	20.16	330,600
Jan 24, 2023	20.17	20.89	20.06	20.33	20.33	332,900
Jan 23, 2023	21.34	21.79	20.13	20.48	20.48	712,200
Jan 20, 2023	21.20	21.57	20.44	21.33	21.33	463,700
Jan 19, 2023	19.09	21.11	18.75	21.01	21.01	904,000
Jan 18, 2023	19.18	20.03	19.18	19.62	19.62	655,300
Jan 17, 2023	18.33	18.80	17.87	18.80	18.80	516,800
Jan 13, 2023	18.26	18.84	18.12	18.33	18.33	430,500
Jan 12, 2023	17.67	18.55	17.30	18.48	18.48	490,300
Jan 11, 2023	17.91	18.30	17.33	17.50	17.50	507,600
Jan 10, 2023	17.13	17.75	17.00	17.74	17.74	436,600
Jan 09, 2023	17.07	17.80	16.95	17.06	17.06	617,300
Jan 06, 2023	16.59	17.00	16.00	16.74	16.74	618,000
Jan 05, 2023	15.00	16.40	14.33	16.30	16.30	708,700
Jan 04, 2023	14.93	15.39	14.62	15.13	15.13	488,000
Jan 03, 2023	14.38	14.88	14.03	14.42	14.42	706,300
Dec 30, 2022	13.96	14.10	13.55	13.89	13.89	618,100
Dec 29, 2022	12.52	14.14	12.32	14.07	14.07	833,400
Dec 28, 2022	12.35	12.56	11.79	12.40	12.40	725,300
Dec 27, 2022	12.62	12.66	12.02	12.38	12.38	701,100
Dec 23, 2022	12.80	12.94	12.43	12.82	12.82	396,100
Dec 22, 2022	13.00	13.07	11.99	12.81	12.81	695,900
Dec 21, 2022	12.75	13.23	12.21	13.23	13.23	777,600
Dec 20, 2022	11.73	12.78	11.53	12.66	12.66	801,800
Dec 19, 2022	12.13	12.79	11.65	11.87	11.87	962,400
Dec 16, 2022	11.90	12.21	11.29	12.15	12.15	1,785,700
Dec 15, 2022	11.61	12.29	11.60	11.95	11.95	1,034,500
Dec 14, 2022	13.39	13.44	11.85	11.88	11.88	2,034,300
Dec 13, 2022	14.50	15.94	13.31	13.51	13.51	1,129,400
Dec 12, 2022	15.00	15.36	13.68	14.52	14.52	471,750
Dec 09, 2022	15.96	16.56	15.00	15.12	15.12	430,458
Dec 08, 2022	16.44	17.40	16.44	16.80	16.80	226,058
Dec 07, 2022	16.56	16.92	16.08	16.56	16.56	229,225
Dec 06, 2022	16.92	17.40	16.32	16.68	16.68	294,075
Dec 05, 2022	17.88	18.48	17.04	17.16	17.16	262,600
Dec 02, 2022	17.52	18.48	17.40	18.00	18.00	198,600
Dec 01, 2022	16.32	18.30	16.20	18.24	18.24	895,558
Nov 30, 2022	16.32	17.04	15.36	17.04	17.04	441,692
Nov 29, 2022	16.44	17.16	16.20	16.20	16.20	158,983
Nov 28, 2022	16.80	17.40	16.14	16.32	16.32	191,708
Nov 25, 2022	16.20	17.46	16.20	17.16	17.16	112,250
Nov 23, 2022	16.08	16.56	15.48	16.32	16.32	246,783
Nov 22, 2022	16.68	16.68	15.60	16.20	16.20	373,417
Nov 21, 2022	17.88	18.00	16.08	16.44	16.44	409,650
Nov 18, 2022	19.92	20.16	18.24	18.36	18.36	494,342
Nov 17, 2022	19.56	19.92	18.96	19.56	19.56	417,917
Nov 16, 2022	19.08	20.64	18.48	20.16	20.16	524,042
Nov 15, 2022	17.76	20.52	17.76	19.20	19.20	1,479,492
Nov 14, 2022	17.28	19.08	16.92	17.40	17.40	703,525
Nov 11, 2022	15.72	18.48	15.60	17.64	17.64	1,127,167
Nov 10, 2022	15.36	16.56	14.64	15.96	15.96	1,360,175
Nov 09, 2022	14.88	14.88	13.92	14.16	14.16	326,267
Nov 08, 2022	14.76	15.48	14.16	15.24	15.24	176,242
Nov 07, 2022	15.48	16.20	14.52	14.76	14.76	228,800
Nov 04, 2022	16.20	16.44	14.88	15.36	15.36	233,983
Nov 03, 2022	16.32	16.56	15.60	15.84	15.84	192,467
Nov 02, 2022	16.80	17.88	16.32	16.44	16.44	157,233
Nov 01, 2022	17.76	18.12	17.04	17.16	17.16	153,900
Oct 31, 2022	18.48	18.84	16.92	17.52	17.52	313,758
Oct 28, 2022	18.00	18.84	17.40	18.72	18.72	167,292
Oct 27, 2022	18.12	18.72	17.64	17.76	17.76	132,367
Oct 26, 2022	17.40	18.84	17.40	17.88	17.88	175,133
Oct 25, 2022	16.92	17.88	16.80	17.52	17.52	141,308
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,519.43+131.71(+0.68%)

S&P 5003,951.57+34.93(+0.89%)

DOW32,244.58+382.60(+1.20%)

CAD/USD0.7316+0.0031(+0.4199%)

CRUDE OIL67.55-0.09(-0.13%)

BTC-CAD38,122.11-621.85(-1.61%)

Paysafe Limited (PSFE)

S&P/TSX
19,519.43
+131.71(+0.68%)

S&P 500
3,951.57
+34.93(+0.89%)

DOW
32,244.58
+382.60(+1.20%)

CAD/USD
0.7316
+0.0031(+0.4199%)

CRUDE OIL
67.55
-0.09(-0.13%)

BTC-CAD
38,122.11
-621.85(-1.61%)