Mail

PSFE - Paysafe Limited

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	9.75	10.09	9.65	9.96	9.96	533,100
Jun 01, 2023	9.69	10.06	9.45	9.51	9.51	684,200
May 31, 2023	9.54	9.67	9.34	9.66	9.66	646,700
May 30, 2023	9.93	10.06	9.49	9.60	9.60	451,900
May 26, 2023	10.00	10.13	9.69	9.75	9.75	511,600
May 25, 2023	10.25	10.40	9.85	9.90	9.90	883,300
May 24, 2023	10.94	10.98	10.27	10.43	10.43	858,500
May 23, 2023	11.60	11.66	10.95	11.05	11.05	755,900
May 22, 2023	11.03	11.63	10.92	11.63	11.63	717,700
May 19, 2023	11.14	11.57	10.91	11.04	11.04	641,100
May 18, 2023	11.93	11.98	10.93	10.99	10.99	1,098,600
May 17, 2023	12.57	12.58	11.43	11.95	11.95	809,800
May 16, 2023	14.05	14.33	12.65	12.71	12.71	749,900
May 15, 2023	13.50	14.54	13.49	14.49	14.49	596,800
May 12, 2023	13.87	13.87	13.16	13.37	13.37	270,300
May 11, 2023	13.54	13.80	13.13	13.78	13.78	248,000
May 10, 2023	14.61	14.65	13.59	13.67	13.67	285,800
May 09, 2023	14.22	14.38	13.83	14.32	14.32	227,000
May 08, 2023	14.09	14.45	13.98	14.43	14.43	219,400
May 05, 2023	13.57	14.08	13.57	13.95	13.95	207,400
May 04, 2023	13.26	13.31	12.90	13.22	13.22	348,600
May 03, 2023	13.68	13.90	13.35	13.40	13.40	331,900
May 02, 2023	14.05	14.09	13.43	13.59	13.59	246,000
May 01, 2023	14.42	14.85	13.95	14.17	14.17	231,800
Apr 28, 2023	13.47	14.63	13.33	14.36	14.36	370,000
Apr 27, 2023	13.61	13.77	13.30	13.53	13.53	256,900
Apr 26, 2023	14.13	14.50	13.45	13.49	13.49	256,500
Apr 25, 2023	15.28	15.38	14.14	14.15	14.15	374,100
Apr 24, 2023	15.67	15.73	15.33	15.52	15.52	223,000
Apr 21, 2023	15.88	16.25	15.63	15.74	15.74	226,200
Apr 20, 2023	15.79	16.05	15.70	15.82	15.82	197,000
Apr 19, 2023	15.55	16.02	15.44	15.99	15.99	200,100
Apr 18, 2023	15.83	15.95	15.55	15.78	15.78	209,700
Apr 17, 2023	15.75	15.84	15.55	15.78	15.78	168,900
Apr 14, 2023	16.03	16.35	15.55	15.72	15.72	185,800
Apr 13, 2023	15.90	16.35	15.89	16.13	16.13	168,700
Apr 12, 2023	16.86	17.09	15.71	15.76	15.76	278,900
Apr 11, 2023	15.88	16.77	15.77	16.55	16.55	316,400
Apr 10, 2023	15.44	15.74	15.15	15.73	15.73	421,500
Apr 06, 2023	15.54	15.73	15.17	15.61	15.61	263,300
Apr 05, 2023	16.34	16.51	15.42	15.53	15.53	350,400
Apr 04, 2023	17.20	17.21	16.49	16.64	16.64	217,900
Apr 03, 2023	17.11	17.54	16.80	17.07	17.07	310,500
Mar 31, 2023	16.39	17.55	16.39	17.27	17.27	361,700
Mar 30, 2023	17.09	17.15	16.24	16.25	16.25	350,800
Mar 29, 2023	16.69	17.12	16.56	16.88	16.88	276,200
Mar 28, 2023	16.44	16.81	16.30	16.38	16.38	254,900
Mar 27, 2023	16.21	16.86	16.20	16.58	16.58	360,800
Mar 24, 2023	16.04	16.34	15.90	16.04	16.04	366,500
Mar 23, 2023	16.10	17.12	16.10	16.31	16.31	403,700
Mar 22, 2023	17.42	17.42	16.01	16.02	16.02	429,100
Mar 21, 2023	16.93	17.79	16.86	17.41	17.41	452,700
Mar 20, 2023	16.94	17.41	16.65	16.65	16.65	434,100
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	295,400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...