Canada markets closed

Paysafe Limited (PSFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.67+0.68 (+3.24%)
At close: 04:00PM EDT
21.79 +0.12 (+0.54%)
After hours: 07:12PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202421.5721.7521.0621.6721.67251,900
Jul 25, 202420.5921.6820.5020.9920.99352,400
Jul 24, 202421.0321.4920.6320.6520.65226,000
Jul 23, 202420.4521.3920.3321.2521.25198,500
Jul 22, 202420.5820.5820.2220.5020.50131,900
Jul 19, 202420.3420.6220.0120.5020.50229,100
Jul 18, 202420.8621.2020.1920.4020.40200,800
Jul 17, 202420.2021.0720.2020.8920.89407,500
Jul 16, 202420.0020.5419.9820.5220.52358,000
Jul 15, 202419.0519.9618.9119.8419.84290,300
Jul 12, 202418.8219.1518.8118.8418.84313,600
Jul 11, 202417.9919.0517.9318.5918.59586,000
Jul 10, 202417.7417.7417.1617.5417.54319,700
Jul 09, 202417.7918.0817.4717.6617.66343,200
Jul 08, 202417.8018.0017.7217.8317.83203,600
Jul 05, 202417.6617.8217.4417.8017.80190,800
Jul 03, 202417.9418.0817.6417.7417.74119,700
Jul 02, 202417.3017.9417.0617.9217.92211,500
Jul 01, 202417.7317.7517.1917.2417.24232,200
Jun 28, 202417.6317.7517.3917.6817.68472,800
Jun 27, 202417.8417.8417.4417.5017.50238,800
Jun 26, 202417.6817.9217.6317.8317.83253,000
Jun 25, 202418.0018.0317.6817.8017.80301,600
Jun 24, 202417.5618.1617.5518.0918.09237,700
Jun 21, 202417.9217.9517.4917.5517.55616,900
Jun 20, 202417.5517.9517.5117.9517.95252,200
Jun 18, 202417.4217.7717.3117.6817.68422,700
Jun 17, 202417.5417.5917.2117.5417.54250,500
Jun 14, 202417.7617.9917.4417.5417.54256,400
Jun 13, 202418.5218.6517.8018.0118.01373,000
Jun 12, 202419.0019.1018.4818.5718.57464,300
Jun 11, 202418.1818.5317.8818.4418.44266,300
Jun 10, 202417.8618.4617.8518.3518.35283,700
Jun 07, 202417.9318.2317.7918.1118.11239,300
Jun 06, 202417.8918.3017.8918.1818.18316,400
Jun 05, 202417.9118.0417.6918.0218.02293,700
Jun 04, 202417.9518.0017.5417.8017.80343,000
Jun 03, 202418.5418.5817.8218.0818.08278,400
May 31, 202418.5818.6818.1718.1818.18413,300
May 30, 202418.4818.7318.3818.4418.44282,100
May 29, 202418.0918.4817.9118.3018.30253,200
May 28, 202418.6118.6118.0618.4718.47268,900
May 24, 202418.2518.7418.1718.5018.50272,200
May 23, 202418.4618.4817.9218.2318.23314,200
May 22, 202417.9118.3917.7518.3818.38330,700
May 21, 202417.8018.2017.6218.0718.07468,900
May 20, 202418.1818.2117.6517.8917.89459,800
May 17, 202418.2118.4817.9318.1718.17418,300
May 16, 202418.2118.2717.6817.9817.98534,400
May 15, 202419.0019.4017.8918.2118.21707,600
May 14, 202418.5019.8318.0218.8418.841,736,700
May 13, 202415.4315.9215.4015.6715.67528,600
May 10, 202415.5715.7315.0315.1815.18192,400
May 09, 202414.9915.6314.8215.6115.61366,700
May 08, 202414.6915.0014.6614.9414.94188,900
May 07, 202415.2415.2714.9114.9114.91254,700
May 06, 202415.1615.4615.1415.2415.24211,400
May 03, 202415.1415.2014.7115.0215.02348,800
May 02, 202414.4014.6814.1314.6214.62234,200
May 01, 202414.2114.5614.0614.1714.17278,900
Apr 30, 202414.4814.5914.2014.2214.22264,900
Apr 29, 202414.6314.7414.6014.6514.65178,700
Apr 26, 202414.6514.7514.2914.4614.46227,500
Apr 25, 202414.2914.5314.1014.5014.50240,000
Apr 24, 202414.6914.7614.3914.6114.61221,900
Apr 23, 202414.4414.9814.4414.8014.80306,800
Apr 22, 202414.3114.4614.1214.4414.44229,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...