Mail

PSFE - Paysafe Limited

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	9.75	10.09	9.65	9.90	9.90	378,186
01 Jun 2023	9.69	10.06	9.45	9.51	9.51	680,700
31 May 2023	9.54	9.67	9.34	9.66	9.66	646,700
30 May 2023	9.93	10.06	9.49	9.60	9.60	451,900
26 May 2023	10.00	10.13	9.69	9.75	9.75	511,600
25 May 2023	10.25	10.40	9.85	9.90	9.90	883,300
24 May 2023	10.94	10.98	10.27	10.43	10.43	858,500
23 May 2023	11.60	11.66	10.95	11.05	11.05	755,900
22 May 2023	11.03	11.63	10.92	11.63	11.63	717,700
19 May 2023	11.14	11.57	10.91	11.04	11.04	641,100
18 May 2023	11.93	11.98	10.93	10.99	10.99	1,098,600
17 May 2023	12.57	12.58	11.43	11.95	11.95	809,800
16 May 2023	14.05	14.33	12.65	12.71	12.71	749,900
15 May 2023	13.50	14.54	13.49	14.49	14.49	596,800
12 May 2023	13.87	13.87	13.16	13.37	13.37	270,300
11 May 2023	13.54	13.80	13.13	13.78	13.78	248,000
10 May 2023	14.61	14.65	13.59	13.67	13.67	285,800
09 May 2023	14.22	14.38	13.83	14.32	14.32	227,000
08 May 2023	14.09	14.45	13.98	14.43	14.43	219,400
05 May 2023	13.57	14.08	13.57	13.95	13.95	207,400
04 May 2023	13.26	13.31	12.90	13.22	13.22	348,600
03 May 2023	13.68	13.90	13.35	13.40	13.40	331,900
02 May 2023	14.05	14.09	13.43	13.59	13.59	246,000
01 May 2023	14.42	14.85	13.95	14.17	14.17	231,800
28 Apr 2023	13.47	14.63	13.33	14.36	14.36	370,000
27 Apr 2023	13.61	13.77	13.30	13.53	13.53	256,900
26 Apr 2023	14.13	14.50	13.45	13.49	13.49	256,500
25 Apr 2023	15.28	15.38	14.14	14.15	14.15	374,100
24 Apr 2023	15.67	15.73	15.33	15.52	15.52	223,000
21 Apr 2023	15.88	16.25	15.63	15.74	15.74	226,200
20 Apr 2023	15.79	16.05	15.70	15.82	15.82	197,000
19 Apr 2023	15.55	16.02	15.44	15.99	15.99	200,100
18 Apr 2023	15.83	15.95	15.55	15.78	15.78	209,700
17 Apr 2023	15.75	15.84	15.55	15.78	15.78	168,900
14 Apr 2023	16.03	16.35	15.55	15.72	15.72	185,800
13 Apr 2023	15.90	16.35	15.89	16.13	16.13	168,700
12 Apr 2023	16.86	17.09	15.71	15.76	15.76	278,900
11 Apr 2023	15.88	16.77	15.77	16.55	16.55	316,400
10 Apr 2023	15.44	15.74	15.15	15.73	15.73	421,500
06 Apr 2023	15.54	15.73	15.17	15.61	15.61	263,300
05 Apr 2023	16.34	16.51	15.42	15.53	15.53	350,400
04 Apr 2023	17.20	17.21	16.49	16.64	16.64	217,900
03 Apr 2023	17.11	17.54	16.80	17.07	17.07	310,500
31 Mar 2023	16.39	17.55	16.39	17.27	17.27	361,700
30 Mar 2023	17.09	17.15	16.24	16.25	16.25	350,800
29 Mar 2023	16.69	17.12	16.56	16.88	16.88	276,200
28 Mar 2023	16.44	16.81	16.30	16.38	16.38	254,900
27 Mar 2023	16.21	16.86	16.20	16.58	16.58	360,800
24 Mar 2023	16.04	16.34	15.90	16.04	16.04	366,500
23 Mar 2023	16.10	17.12	16.10	16.31	16.31	403,700
22 Mar 2023	17.42	17.42	16.01	16.02	16.02	429,100
21 Mar 2023	16.93	17.79	16.86	17.41	17.41	452,700
20 Mar 2023	16.94	17.41	16.65	16.65	16.65	434,100
17 Mar 2023	17.14	17.32	16.51	16.98	16.98	805,400
16 Mar 2023	17.93	18.32	17.32	17.41	17.41	416,200
15 Mar 2023	17.58	18.60	17.58	18.11	18.11	445,700
14 Mar 2023	19.22	19.51	18.24	18.39	18.39	499,400
13 Mar 2023	18.65	19.75	18.07	18.92	18.92	581,800
10 Mar 2023	20.89	21.46	19.07	19.14	19.14	695,700
09 Mar 2023	21.55	24.25	20.98	21.03	21.03	1,291,600
08 Mar 2023	20.00	20.58	19.94	20.30	20.30	449,900
07 Mar 2023	20.34	21.03	19.91	20.05	20.05	389,000
06 Mar 2023	20.45	21.06	20.14	20.31	20.31	414,400
03 Mar 2023	19.48	20.39	19.44	20.36	20.36	295,400
02 Mar 2023	18.58	19.33	18.40	19.29	19.29	266,500
01 Mar 2023	19.94	20.01	18.89	18.93	18.93	262,500
28 Feb 2023	19.61	20.22	19.61	19.94	19.94	262,300
27 Feb 2023	20.39	20.39	19.57	19.65	19.65	253,200
24 Feb 2023	20.13	20.34	19.96	20.18	20.18	212,600
23 Feb 2023	22.00	22.13	20.66	20.85	20.85	354,100
22 Feb 2023	21.14	21.77	20.80	21.74	21.74	273,000
21 Feb 2023	20.60	21.19	20.52	21.06	21.06	273,800
17 Feb 2023	21.79	21.79	20.55	21.22	21.22	382,500
16 Feb 2023	22.77	23.18	22.05	22.12	22.12	291,200
15 Feb 2023	21.84	23.56	21.84	23.54	23.54	307,500
14 Feb 2023	21.62	22.37	21.47	22.09	22.09	210,100
13 Feb 2023	21.44	22.05	21.07	21.94	21.94	308,900
10 Feb 2023	21.50	21.86	21.19	21.45	21.45	314,600
09 Feb 2023	23.03	23.25	21.77	21.94	21.94	324,800
08 Feb 2023	22.92	23.37	22.54	22.57	22.57	431,800
07 Feb 2023	22.76	23.32	22.41	23.10	23.10	301,400
06 Feb 2023	22.84	23.25	22.53	22.89	22.89	293,300
03 Feb 2023	22.72	23.79	22.63	23.18	23.18	299,200
02 Feb 2023	22.76	24.09	22.72	23.42	23.42	717,800
01 Feb 2023	20.92	22.08	20.92	21.90	21.90	372,500
31 Jan 2023	20.27	21.12	20.27	21.04	21.04	287,800
30 Jan 2023	20.38	20.74	19.94	20.32	20.32	344,700
27 Jan 2023	20.45	21.52	20.42	21.06	21.06	275,300
26 Jan 2023	20.56	20.92	20.01	20.60	20.60	218,300
25 Jan 2023	20.04	20.27	19.40	20.16	20.16	330,600
24 Jan 2023	20.17	20.89	20.06	20.33	20.33	332,900
23 Jan 2023	21.34	21.79	20.13	20.48	20.48	712,200
20 Jan 2023	21.20	21.57	20.44	21.33	21.33	463,700
19 Jan 2023	19.09	21.11	18.75	21.01	21.01	904,000
18 Jan 2023	19.18	20.03	19.18	19.62	19.62	655,300
17 Jan 2023	18.33	18.80	17.87	18.80	18.80	516,800
13 Jan 2023	18.26	18.84	18.12	18.33	18.33	430,500
12 Jan 2023	17.67	18.55	17.30	18.48	18.48	490,300
11 Jan 2023	17.91	18.30	17.33	17.50	17.50	507,600
10 Jan 2023	17.13	17.75	17.00	17.74	17.74	436,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...