Canada markets open in 9 hours 22 minutes

Paysafe Limited (PSFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.67-0.02 (-0.15%)
At close: 04:00PM EST
13.41 -0.26 (-1.90%)
After hours: 06:57PM EST
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 24, 202311.3111.8011.2311.3711.37668,400
Nov 22, 202312.3312.5011.2911.4511.451,066,800
Nov 21, 202312.4412.5512.2212.2812.28416,200
Nov 20, 202312.5612.8412.4712.6112.61691,000
Nov 17, 202313.0113.1312.7112.7312.73570,300
Nov 16, 202313.1813.3012.5512.8812.88863,200
Nov 15, 202313.6714.1513.3013.3113.31925,400
Nov 14, 202312.0613.5911.1313.5913.592,385,500
Nov 13, 202310.4210.8810.3610.7010.70589,300
Nov 10, 202310.4410.5110.2010.5010.50385,100
Nov 09, 202311.0011.1210.1010.3310.33490,100
Nov 08, 202310.6910.8810.4710.8810.88250,500
Nov 07, 202310.4910.7810.4410.7010.70224,500
Nov 06, 202310.7810.7810.3810.5010.50212,500
Nov 03, 202310.6411.0510.6210.7910.79330,500
Nov 02, 20239.7610.309.7310.2510.25390,100
Nov 01, 20239.649.659.269.459.45295,000
Oct 31, 20239.349.999.349.729.72277,100
Oct 30, 20239.729.789.259.329.32439,700
Oct 27, 20239.789.809.509.589.58377,100
Oct 26, 20239.9410.119.709.749.74553,600
Oct 25, 202310.0310.089.709.969.96399,600
Oct 24, 20239.7510.289.7510.2310.23276,500
Oct 23, 202310.0510.249.659.719.71567,100
Oct 20, 202310.5510.8210.1610.2610.26868,200
Oct 19, 202310.8411.3010.6311.0311.03531,000
Oct 18, 202311.1511.3010.8310.8710.87282,300
Oct 17, 202310.5211.4110.5211.3011.30260,000
Oct 16, 202310.5510.8810.3910.6810.68365,800
Oct 13, 202310.7810.8610.3410.4410.44455,400
Oct 12, 202311.0611.0610.6210.7610.76367,100
Oct 11, 202311.2611.6010.9311.0811.08286,900
Oct 10, 202311.0411.3711.0411.2511.25524,000
Oct 09, 202310.9111.2410.8211.0211.02321,400
Oct 06, 202310.6411.1910.6211.0311.03357,400
Oct 05, 202310.8410.9310.5310.8510.85384,800
Oct 04, 202311.1711.3210.5910.9110.91449,500
Oct 03, 202311.3211.6411.1111.2011.20452,100
Oct 02, 202311.9011.9011.4411.5111.51495,300
Sept 29, 202311.8912.1911.8511.9911.99349,600
Sept 28, 202312.0512.1011.7111.7511.75308,700
Sept 27, 202312.0312.1911.8412.0712.07232,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...