PSFE - Paysafe Limited

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20239.7510.099.659.969.96533,100
Jun 01, 20239.6910.069.459.519.51684,200
May 31, 20239.549.679.349.669.66646,700
May 30, 20239.9310.069.499.609.60451,900
May 26, 202310.0010.139.699.759.75511,600
May 25, 202310.2510.409.859.909.90883,300
May 24, 202310.9410.9810.2710.4310.43858,500
May 23, 202311.6011.6610.9511.0511.05755,900
May 22, 202311.0311.6310.9211.6311.63717,700
May 19, 202311.1411.5710.9111.0411.04641,100
May 18, 202311.9311.9810.9310.9910.991,098,600
May 17, 202312.5712.5811.4311.9511.95809,800
May 16, 202314.0514.3312.6512.7112.71749,900
May 15, 202313.5014.5413.4914.4914.49596,800
May 12, 202313.8713.8713.1613.3713.37270,300
May 11, 202313.5413.8013.1313.7813.78248,000
May 10, 202314.6114.6513.5913.6713.67285,800
May 09, 202314.2214.3813.8314.3214.32227,000
May 08, 202314.0914.4513.9814.4314.43219,400
May 05, 202313.5714.0813.5713.9513.95207,400
May 04, 202313.2613.3112.9013.2213.22348,600
May 03, 202313.6813.9013.3513.4013.40331,900
May 02, 202314.0514.0913.4313.5913.59246,000
May 01, 202314.4214.8513.9514.1714.17231,800
Apr 28, 202313.4714.6313.3314.3614.36370,000
Apr 27, 202313.6113.7713.3013.5313.53256,900
Apr 26, 202314.1314.5013.4513.4913.49256,500
Apr 25, 202315.2815.3814.1414.1514.15374,100
Apr 24, 202315.6715.7315.3315.5215.52223,000
Apr 21, 202315.8816.2515.6315.7415.74226,200
Apr 20, 202315.7916.0515.7015.8215.82197,000
Apr 19, 202315.5516.0215.4415.9915.99200,100
Apr 18, 202315.8315.9515.5515.7815.78209,700
Apr 17, 202315.7515.8415.5515.7815.78168,900
Apr 14, 202316.0316.3515.5515.7215.72185,800
Apr 13, 202315.9016.3515.8916.1316.13168,700
Apr 12, 202316.8617.0915.7115.7615.76278,900
Apr 11, 202315.8816.7715.7716.5516.55316,400
Apr 10, 202315.4415.7415.1515.7315.73421,500
Apr 06, 202315.5415.7315.1715.6115.61263,300
Apr 05, 202316.3416.5115.4215.5315.53350,400
Apr 04, 202317.2017.2116.4916.6416.64217,900
Apr 03, 202317.1117.5416.8017.0717.07310,500
Mar 31, 202316.3917.5516.3917.2717.27361,700
Mar 30, 202317.0917.1516.2416.2516.25350,800
Mar 29, 202316.6917.1216.5616.8816.88276,200
Mar 28, 202316.4416.8116.3016.3816.38254,900
Mar 27, 202316.2116.8616.2016.5816.58360,800
Mar 24, 202316.0416.3415.9016.0416.04366,500
Mar 23, 202316.1017.1216.1016.3116.31403,700
Mar 22, 202317.4217.4216.0116.0216.02429,100
Mar 21, 202316.9317.7916.8617.4117.41452,700
Mar 20, 202316.9417.4116.6516.6516.65434,100
Mar 17, 202317.1417.3216.5116.9816.98805,400
Mar 16, 202317.9318.3217.3217.4117.41416,200
Mar 15, 202317.5818.6017.5818.1118.11445,700
Mar 14, 202319.2219.5118.2418.3918.39499,400
Mar 13, 202318.6519.7518.0718.9218.92581,800
Mar 10, 202320.8921.4619.0719.1419.14695,700
Mar 09, 202321.5524.2520.9821.0321.031,291,600
Mar 08, 202320.0020.5819.9420.3020.30449,900
Mar 07, 202320.3421.0319.9120.0520.05389,000
Mar 06, 202320.4521.0620.1420.3120.31414,400
Mar 03, 202319.4820.3919.4420.3620.36295,400
Mar 02, 202318.5819.3318.4019.2919.29266,500
Mar 01, 202319.9420.0118.8918.9318.93262,500
Feb 28, 202319.6120.2219.6119.9419.94262,300
Feb 27, 202320.3920.3919.5719.6519.65253,200
Feb 24, 202320.1320.3419.9620.1820.18212,600
Feb 23, 202322.0022.1320.6620.8520.85354,100
Feb 22, 202321.1421.7720.8021.7421.74273,000
Feb 21, 202320.6021.1920.5221.0621.06273,800
Feb 17, 202321.7921.7920.5521.2221.22382,500
Feb 16, 202322.7723.1822.0522.1222.12291,200
Feb 15, 202321.8423.5621.8423.5423.54307,500
Feb 14, 202321.6222.3721.4722.0922.09210,100
Feb 13, 202321.4422.0521.0721.9421.94308,900
Feb 10, 202321.5021.8621.1921.4521.45314,600
Feb 09, 202323.0323.2521.7721.9421.94324,800
Feb 08, 202322.9223.3722.5422.5722.57431,800
Feb 07, 202322.7623.3222.4123.1023.10301,400
Feb 06, 202322.8423.2522.5322.8922.89293,300
Feb 03, 202322.7223.7922.6323.1823.18299,200
Feb 02, 202322.7624.0922.7223.4223.42717,800
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, 202320.4521.5220.4221.0621.06275,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...