Canada markets close in 6 hours 25 minutes

Paysafe Limited (PSFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.4925+0.1025 (+7.37%)
As of 09:35AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20221.42001.50001.40001.49251.4925241,250
Oct 03, 20221.42001.43001.34001.39001.39001,899,000
Sept 30, 20221.35001.51001.35001.38001.38003,019,300
Sept 29, 20221.40001.41001.33001.36001.36003,565,300
Sept 28, 20221.41001.49001.38001.45001.45001,897,400
Sept 27, 20221.40001.46701.37001.38001.38001,755,000
Sept 26, 20221.41001.53001.38001.38001.38002,723,900
Sept 23, 20221.45001.48101.40001.44001.44003,500,600
Sept 22, 20221.52001.54001.44001.47001.47004,168,400
Sept 21, 20221.58001.64001.53001.54001.54002,530,100
Sept 20, 20221.58001.62001.54001.55001.55001,969,000
Sept 19, 20221.62001.66001.55001.61001.61003,141,600
Sept 16, 20221.70001.70001.64001.66001.66005,674,900
Sept 15, 20221.76001.82001.73001.74001.74002,816,300
Sept 14, 20221.70001.77001.66001.76001.76002,244,100
Sept 13, 20221.73001.77001.70001.70001.70002,492,700
Sept 12, 20221.81001.90001.81001.85001.85002,417,200
Sept 09, 20221.75001.84001.75001.81001.81002,022,200
Sept 08, 20221.75001.82001.72001.77001.77002,004,400
Sept 07, 20221.69001.80001.69001.80001.80003,029,600
Sept 06, 20221.59001.71001.55001.69001.69003,127,000
Sept 02, 20221.68001.68001.56001.58001.58003,123,400
Sept 01, 20221.60001.68501.52401.65001.65008,611,300
Aug 31, 20221.77001.81001.65001.65001.65007,961,500
Aug 30, 20221.81001.85001.73001.82001.82004,299,200
Aug 29, 20221.81001.85001.76001.81001.81004,133,100
Aug 26, 20221.97001.99501.81001.83001.83003,630,200
Aug 25, 20221.89001.99001.86201.98001.98002,469,900
Aug 24, 20221.85001.89001.81001.86001.86002,602,500
Aug 23, 20221.85001.90001.82001.83001.83002,169,500
Aug 22, 20221.93001.94001.82001.83001.83005,213,000
Aug 19, 20222.13002.13001.96001.96001.96004,433,600
Aug 18, 20222.19002.20002.11002.17002.17002,860,800
Aug 17, 20222.20002.21002.10002.21002.21004,236,800
Aug 16, 20222.10002.28002.04002.26002.26005,019,800
Aug 15, 20222.04002.13002.00002.11002.11003,617,600
Aug 12, 20222.08002.11002.02002.06002.06002,723,100
Aug 11, 20222.16002.27502.02002.05002.05007,570,500
Aug 10, 20222.06002.34001.97002.22002.22008,151,900
Aug 09, 20222.28002.28002.11002.17002.17004,896,700
Aug 08, 20222.28002.40002.20002.29002.29005,904,900
Aug 05, 20222.15002.30002.12002.26002.26003,551,600
Aug 04, 20222.22002.24002.15002.21002.21002,505,000
Aug 03, 20222.13002.20002.12502.20002.20003,269,600
Aug 02, 20221.98002.09001.97002.08002.08002,480,900
Aug 01, 20221.97002.02001.92002.00002.00001,981,000
Jul 29, 20222.05002.08001.95502.01002.01002,895,800
Jul 28, 20221.97002.09001.97002.07002.07005,042,700
Jul 27, 20221.89001.99001.89001.99001.99002,552,900
Jul 26, 20221.87001.88001.78001.87001.87003,431,300
Jul 25, 20221.90001.91001.83501.87001.87002,687,300
Jul 22, 20222.06002.07001.89001.93001.93002,583,800
Jul 21, 20222.07002.08002.00002.05002.05001,961,100
Jul 20, 20221.92002.06001.92002.06002.06004,086,300
Jul 19, 20221.84001.93001.83501.92001.92003,339,700
Jul 18, 20221.85001.92001.81001.81001.81004,651,300
Jul 15, 20221.81001.82501.72001.81001.81005,182,000
Jul 14, 20221.81001.84001.75001.76001.76004,188,800
Jul 13, 20221.83001.85001.79001.82001.82004,040,200
Jul 12, 20221.85001.92001.82001.89001.89003,674,300
Jul 11, 20221.91001.91001.79001.85001.85005,955,800
Jul 08, 20222.02002.06501.89001.89001.89007,597,900
Jul 07, 20222.03002.08901.95502.07002.07002,985,300
Jul 06, 20222.10002.16001.98002.01002.01004,824,300
Jul 05, 20221.94002.14001.85002.14002.14005,361,400
Jul 01, 20221.98002.05001.94501.95001.95007,002,500
Jun 30, 20221.97002.00001.88501.95001.95007,068,500
Jun 29, 20222.10002.10501.99002.04002.04006,223,300
Jun 28, 20222.32002.38502.12002.13002.13005,860,800
Jun 27, 20222.40002.46002.24002.28002.28006,885,000
Jun 24, 20222.41002.54502.37002.37002.370040,803,600
Jun 23, 20222.35002.46002.31002.37002.37004,550,100
Jun 22, 20222.27002.43002.27002.34002.34005,487,400
Jun 21, 20222.37002.47502.33002.34002.34004,605,000
Jun 17, 20222.22002.34002.19002.31002.31007,291,300
Jun 16, 20222.26002.30002.12002.23002.23005,540,500
Jun 15, 20222.25002.39002.23802.36002.36005,836,100
Jun 14, 20222.32002.35002.19002.22002.22005,932,700
Jun 13, 20222.39002.46502.27002.31002.31004,771,800
Jun 10, 20222.60002.65002.51502.53002.53006,584,500
Jun 09, 20222.83002.85002.66002.66002.66005,573,000
Jun 08, 20222.74002.84002.71002.82002.82004,849,000
Jun 07, 20222.67002.78002.61002.76002.76006,167,400
Jun 06, 20222.77002.82502.67002.71002.71007,185,300
Jun 03, 20222.78002.83502.69502.70002.70003,904,900
Jun 02, 20222.63002.87002.63002.85002.85005,127,500
Jun 01, 20222.75002.80002.62002.64002.64005,185,500
May 31, 20222.81002.87502.70002.73002.73004,236,500
May 27, 20222.69002.86002.67002.85002.85005,528,900
May 26, 20222.57002.76002.51402.63002.63006,041,000
May 25, 20222.33002.57002.33002.54002.54005,862,700
May 24, 20222.45002.45002.31502.36002.36007,036,300
May 23, 20222.50002.53502.38002.51002.51007,463,500
May 20, 20222.60002.60902.32002.44002.44009,304,200
May 19, 20222.41002.61002.41002.56002.56006,517,400
May 18, 20222.40002.61002.39002.46002.46006,139,500
May 17, 20222.33002.48002.31002.48002.48006,621,200
May 16, 20222.30002.36502.24202.27002.27007,034,500
May 13, 20222.05002.41002.05002.37002.37009,158,900
May 12, 20221.90002.08001.84002.00002.000014,331,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...