Canada markets open in 42 minutes

Paysafe Limited (PSFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.42+1.52 (+6.94%)
At close: 04:00PM EST
23.32 -0.10 (-0.43%)
Pre-Market: 08:42AM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202322.7624.0922.7223.4223.42717,300
Feb 01, 202320.9222.0820.9221.9021.90372,500
Jan 31, 202320.2721.1220.2721.0421.04287,800
Jan 30, 202320.3820.7419.9420.3220.32344,700
Jan 27, 202320.4521.5220.4221.0621.06275,000
Jan 26, 202320.5620.9220.0120.6020.60218,300
Jan 25, 202320.0420.2719.4020.1620.16330,600
Jan 24, 202320.1720.8920.0620.3320.33332,900
Jan 23, 202321.3421.7920.1320.4820.48712,200
Jan 20, 202321.2021.5720.4421.3321.33463,700
Jan 19, 202319.0921.1118.7521.0121.01904,000
Jan 18, 202319.1820.0319.1819.6219.62655,300
Jan 17, 202318.3318.8017.8718.8018.80516,800
Jan 13, 202318.2618.8418.1218.3318.33430,500
Jan 12, 202317.6718.5517.3018.4818.48490,300
Jan 11, 202317.9118.3017.3317.5017.50507,600
Jan 10, 202317.1317.7517.0017.7417.74436,600
Jan 09, 202317.0717.8016.9517.0617.06617,300
Jan 06, 202316.5917.0016.0016.7416.74618,000
Jan 05, 202315.0016.4014.3316.3016.30708,700
Jan 04, 202314.9315.3914.6215.1315.13488,000
Jan 03, 202314.3814.8814.0314.4214.42706,300
Dec 30, 202213.9614.1013.5513.8913.89615,000
Dec 29, 202212.5214.1412.3214.0714.07833,400
Dec 28, 202212.3512.5611.7912.4012.40725,300
Dec 27, 202212.6212.6612.0212.3812.38701,100
Dec 23, 202212.8012.9412.4312.8212.82396,100
Dec 22, 202213.0013.0711.9912.8112.81695,900
Dec 21, 202212.7513.2312.2113.2313.23777,600
Dec 20, 202211.7312.7811.5312.6612.66801,800
Dec 19, 202212.1312.7911.6511.8711.87962,400
Dec 16, 202211.9012.2111.2912.1512.151,785,700
Dec 15, 202211.6112.2911.6011.9511.951,034,500
Dec 14, 202213.3913.4411.8511.8811.882,034,300
Dec 13, 202214.5015.9413.3113.5113.511,129,400
Dec 13, 20221:12 Stock Split
Dec 12, 202215.0015.3613.6814.5214.52471,750
Dec 09, 202215.9616.5615.0015.1215.12430,458
Dec 08, 202216.4417.4016.4416.8016.80226,058
Dec 07, 202216.5616.9216.0816.5616.56229,225
Dec 06, 202216.9217.4016.3216.6816.68294,075
Dec 05, 202217.8818.4817.0417.1617.16262,600
Dec 02, 202217.5218.4817.4018.0018.00198,600
Dec 01, 202216.3218.3016.2018.2418.24895,558
Nov 30, 202216.3217.0415.3617.0417.04441,692
Nov 29, 202216.4417.1616.2016.2016.20158,983
Nov 28, 202216.8017.4016.1416.3216.32191,708
Nov 25, 202216.2017.4616.2017.1617.16112,250
Nov 23, 202216.0816.5615.4816.3216.32246,783
Nov 22, 202216.6816.6815.6016.2016.20373,417
Nov 21, 202217.8818.0016.0816.4416.44409,650
Nov 18, 202219.9220.1618.2418.3618.36494,342
Nov 17, 202219.5619.9218.9619.5619.56417,917
Nov 16, 202219.0820.6418.4820.1620.16524,042
Nov 15, 202217.7620.5217.7619.2019.201,479,492
Nov 14, 202217.2819.0816.9217.4017.40703,525
Nov 11, 202215.7218.4815.6017.6417.641,127,167
Nov 10, 202215.3616.5614.6415.9615.961,360,175
Nov 09, 202214.8814.8813.9214.1614.16326,267
Nov 08, 202214.7615.4814.1615.2415.24176,242
Nov 07, 202215.4816.2014.5214.7614.76228,800
Nov 04, 202216.2016.4414.8815.3615.36233,983
Nov 03, 202216.3216.5615.6015.8415.84192,467
Nov 02, 202216.8017.8816.3216.4416.44157,233
Nov 01, 202217.7618.1217.0417.1617.16153,900
Oct 31, 202218.4818.8416.9217.5217.52313,758
Oct 28, 202218.0018.8417.4018.7218.72167,292
Oct 27, 202218.1218.7217.6417.7617.76132,367
Oct 26, 202217.4018.8417.4017.8817.88175,133
Oct 25, 202216.9217.8816.8017.5217.52141,308
Oct 24, 202217.5217.5216.2116.6816.68159,283
Oct 21, 202217.2817.4016.3217.4017.40126,983
Oct 20, 202216.6817.8816.5016.9216.92148,158
Oct 19, 202216.5616.9216.2016.5616.56132,117
Oct 18, 202218.0018.1216.6216.9216.92134,442
Oct 17, 202216.5617.1616.2016.9216.92200,333
Oct 14, 202217.7617.8815.6015.8415.84187,342
Oct 13, 202215.8417.6415.4817.4017.40246,092
Oct 12, 202216.2016.5615.9016.4416.44164,500
Oct 11, 202216.8017.3415.9616.3216.32266,792
Oct 10, 202218.4818.6016.8017.0417.04226,208
Oct 07, 202218.6018.8418.0018.2418.24172,975
Oct 06, 202219.4419.8019.0819.3219.32125,933
Oct 05, 202218.1220.6418.1219.3219.32481,508
Oct 04, 202216.8018.8416.8018.8418.84322,675
Oct 03, 202217.0417.1616.0816.6816.68158,250
Sept 30, 202216.2018.1216.2016.5616.56252,008
Sept 29, 202216.8016.9215.9616.3216.32297,108
Sept 28, 202216.9217.8816.5617.4017.40158,117
Sept 27, 202216.8017.6016.4416.5616.56146,250
Sept 26, 202216.9218.3616.5616.5616.56226,992
Sept 23, 202217.4017.7716.8017.2817.28291,825
Sept 22, 202218.2418.4817.2817.6417.64347,367
Sept 21, 202218.9619.6818.3618.4818.48210,842
Sept 20, 202218.9619.4418.4818.6018.60164,083
Sept 19, 202219.4419.9218.6019.3219.32261,800
Sept 16, 202220.4020.4019.6819.9219.92473,133
Sept 15, 202221.1221.8420.7620.8820.88234,692
Sept 14, 202220.4021.2419.9221.1221.12187,008
Sept 13, 202220.7621.2420.4020.4020.40207,725
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...