Paysafe Limited (PSFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 2.6000 | 2.6090 | 2.3200 | 2.4400 | 2.4400 | 9,282,100 |
| 19 May 2022 | 2.4100 | 2.6100 | 2.4100 | 2.5600 | 2.5600 | 6,517,400 |
| 18 May 2022 | 2.4000 | 2.6100 | 2.3900 | 2.4600 | 2.4600 | 6,139,500 |
| 17 May 2022 | 2.3300 | 2.4800 | 2.3100 | 2.4800 | 2.4800 | 6,621,200 |
| 16 May 2022 | 2.3000 | 2.3650 | 2.2420 | 2.2700 | 2.2700 | 7,034,500 |
| 13 May 2022 | 2.0500 | 2.4100 | 2.0500 | 2.3700 | 2.3700 | 9,155,400 |
| 12 May 2022 | 1.9000 | 2.0800 | 1.8400 | 2.0000 | 2.0000 | 14,331,000 |
| 11 May 2022 | 2.0500 | 2.2000 | 1.8400 | 1.9100 | 1.9100 | 16,448,200 |
| 10 May 2022 | 2.5500 | 2.5800 | 2.2200 | 2.2800 | 2.2800 | 9,645,200 |
| 09 May 2022 | 2.7000 | 2.7300 | 2.4700 | 2.4800 | 2.4800 | 11,420,200 |
| 06 May 2022 | 2.8400 | 2.8900 | 2.7000 | 2.7400 | 2.7400 | 5,681,500 |
| 05 May 2022 | 3.1200 | 3.1200 | 2.8400 | 2.8600 | 2.8600 | 4,345,000 |
| 04 May 2022 | 3.0100 | 3.1900 | 2.9000 | 3.1900 | 3.1900 | 5,873,700 |
| 03 May 2022 | 2.8900 | 3.0900 | 2.8900 | 3.0300 | 3.0300 | 5,996,600 |
| 02 May 2022 | 2.7600 | 2.9100 | 2.7000 | 2.9100 | 2.9100 | 5,333,400 |
| 29 Apr 2022 | 2.8900 | 3.0150 | 2.7600 | 2.7800 | 2.7800 | 5,464,000 |
| 28 Apr 2022 | 2.8600 | 2.9700 | 2.7750 | 2.9600 | 2.9600 | 4,416,400 |
| 27 Apr 2022 | 2.8000 | 2.9150 | 2.7400 | 2.8200 | 2.8200 | 4,673,500 |
| 26 Apr 2022 | 2.8800 | 2.9400 | 2.7700 | 2.8100 | 2.8100 | 4,441,400 |
| 25 Apr 2022 | 2.7800 | 2.9300 | 2.7600 | 2.9300 | 2.9300 | 4,987,700 |
| 22 Apr 2022 | 2.9500 | 2.9800 | 2.7700 | 2.8400 | 2.8400 | 5,489,900 |
| 21 Apr 2022 | 3.1300 | 3.1390 | 2.9600 | 2.9800 | 2.9800 | 7,813,400 |
| 20 Apr 2022 | 3.2600 | 3.2600 | 3.0300 | 3.0300 | 3.0300 | 4,451,400 |
| 19 Apr 2022 | 3.2200 | 3.3500 | 3.1800 | 3.2600 | 3.2600 | 5,394,400 |
| 18 Apr 2022 | 3.2200 | 3.2600 | 3.1300 | 3.2200 | 3.2200 | 4,611,700 |
| 14 Apr 2022 | 3.2700 | 3.3400 | 3.2300 | 3.2400 | 3.2400 | 3,393,300 |
| 13 Apr 2022 | 3.2400 | 3.3100 | 3.1800 | 3.2500 | 3.2500 | 3,245,700 |
| 12 Apr 2022 | 3.3000 | 3.3900 | 3.1900 | 3.2500 | 3.2500 | 7,306,300 |
| 11 Apr 2022 | 3.1000 | 3.3300 | 3.0900 | 3.2500 | 3.2500 | 7,671,100 |
| 08 Apr 2022 | 3.1000 | 3.4400 | 3.0700 | 3.1700 | 3.1700 | 14,573,400 |
| 07 Apr 2022 | 3.0900 | 3.1200 | 2.9100 | 2.9900 | 2.9900 | 5,164,400 |
| 06 Apr 2022 | 3.1500 | 3.1600 | 2.9700 | 3.0800 | 3.0800 | 6,855,100 |
| 05 Apr 2022 | 3.5200 | 3.5200 | 3.1900 | 3.2000 | 3.2000 | 5,631,500 |
| 04 Apr 2022 | 3.5600 | 3.6700 | 3.4400 | 3.5400 | 3.5400 | 7,491,400 |
| 01 Apr 2022 | 3.4000 | 3.5650 | 3.3850 | 3.5500 | 3.5500 | 3,597,100 |
| 31 Mar 2022 | 3.4600 | 3.5100 | 3.3810 | 3.3900 | 3.3900 | 4,287,900 |
| 30 Mar 2022 | 3.6300 | 3.7400 | 3.4600 | 3.4700 | 3.4700 | 5,094,600 |
| 29 Mar 2022 | 3.5000 | 3.6800 | 3.4900 | 3.6600 | 3.6600 | 6,246,100 |
| 28 Mar 2022 | 3.5400 | 3.6100 | 3.4500 | 3.4900 | 3.4900 | 4,855,400 |
| 25 Mar 2022 | 3.7100 | 3.7100 | 3.5200 | 3.5600 | 3.5600 | 4,203,200 |
| 24 Mar 2022 | 3.6300 | 3.7200 | 3.5600 | 3.7000 | 3.7000 | 4,281,900 |
| 23 Mar 2022 | 3.6100 | 3.7500 | 3.5500 | 3.6100 | 3.6100 | 4,466,300 |
| 22 Mar 2022 | 3.5300 | 3.7100 | 3.5200 | 3.6900 | 3.6900 | 8,101,200 |
| 21 Mar 2022 | 3.6500 | 3.6500 | 3.4800 | 3.5400 | 3.5400 | 5,933,000 |
| 18 Mar 2022 | 3.3000 | 3.6700 | 3.2350 | 3.6600 | 3.6600 | 25,815,100 |
| 17 Mar 2022 | 3.1600 | 3.3000 | 3.1100 | 3.3000 | 3.3000 | 5,000,500 |
| 16 Mar 2022 | 3.0400 | 3.3050 | 3.0250 | 3.2500 | 3.2500 | 10,868,700 |
| 15 Mar 2022 | 2.7800 | 2.9700 | 2.6700 | 2.9700 | 2.9700 | 8,132,300 |
| 14 Mar 2022 | 3.0500 | 3.0500 | 2.7000 | 2.7300 | 2.7300 | 11,055,100 |
| 11 Mar 2022 | 3.2300 | 3.2400 | 3.0000 | 3.0500 | 3.0500 | 9,214,300 |
| 10 Mar 2022 | 3.0500 | 3.2600 | 3.0000 | 3.2300 | 3.2300 | 8,749,400 |
| 09 Mar 2022 | 2.9400 | 3.1700 | 2.9200 | 3.0800 | 3.0800 | 9,407,800 |
| 08 Mar 2022 | 2.7800 | 2.9400 | 2.6100 | 2.8200 | 2.8200 | 9,858,400 |
| 07 Mar 2022 | 2.9800 | 3.0300 | 2.7650 | 2.7800 | 2.7800 | 9,041,500 |
| 04 Mar 2022 | 3.1000 | 3.2900 | 2.9400 | 2.9900 | 2.9900 | 11,453,100 |
| 03 Mar 2022 | 3.1300 | 3.2650 | 3.0200 | 3.1700 | 3.1700 | 14,104,700 |
| 02 Mar 2022 | 3.3600 | 3.4500 | 2.9900 | 3.0300 | 3.0300 | 23,098,100 |
| 01 Mar 2022 | 3.1200 | 3.1350 | 2.8700 | 2.8900 | 2.8900 | 12,633,800 |
| 28 Feb 2022 | 3.0500 | 3.2100 | 3.0000 | 3.1900 | 3.1900 | 7,064,000 |
| 25 Feb 2022 | 3.1300 | 3.1600 | 2.9200 | 3.0700 | 3.0700 | 6,555,700 |
| 24 Feb 2022 | 2.6300 | 3.1000 | 2.5850 | 3.0800 | 3.0800 | 9,865,100 |
| 23 Feb 2022 | 3.0000 | 3.0900 | 2.8300 | 2.8500 | 2.8500 | 9,519,000 |
| 22 Feb 2022 | 3.0600 | 3.2300 | 2.9200 | 2.9200 | 2.9200 | 15,746,300 |
| 18 Feb 2022 | 3.3700 | 3.4020 | 3.1600 | 3.1900 | 3.1900 | 6,627,800 |
| 17 Feb 2022 | 3.6800 | 3.6880 | 3.3900 | 3.3900 | 3.3900 | 5,172,400 |
| 16 Feb 2022 | 3.7100 | 3.7900 | 3.6450 | 3.7300 | 3.7300 | 3,829,800 |
| 15 Feb 2022 | 3.6200 | 3.7400 | 3.6200 | 3.7300 | 3.7300 | 4,921,000 |
| 14 Feb 2022 | 3.5000 | 3.7200 | 3.5000 | 3.5700 | 3.5700 | 5,077,600 |
| 11 Feb 2022 | 3.6600 | 3.8000 | 3.5200 | 3.5400 | 3.5400 | 4,933,300 |
| 10 Feb 2022 | 3.5400 | 3.8800 | 3.5400 | 3.6400 | 3.6400 | 6,050,800 |
| 09 Feb 2022 | 3.5300 | 3.6500 | 3.5000 | 3.6500 | 3.6500 | 3,338,900 |
| 08 Feb 2022 | 3.3900 | 3.5100 | 3.3650 | 3.5100 | 3.5100 | 2,995,100 |
| 07 Feb 2022 | 3.4600 | 3.5250 | 3.3900 | 3.4300 | 3.4300 | 3,545,500 |
| 04 Feb 2022 | 3.3500 | 3.4600 | 3.2400 | 3.4400 | 3.4400 | 5,655,500 |
| 03 Feb 2022 | 3.4200 | 3.5400 | 3.3400 | 3.3400 | 3.3400 | 5,503,900 |
| 02 Feb 2022 | 3.7800 | 3.8000 | 3.5500 | 3.5800 | 3.5800 | 6,527,200 |
| 01 Feb 2022 | 3.6900 | 3.8800 | 3.6200 | 3.8000 | 3.8000 | 7,587,000 |
| 31 Jan 2022 | 3.3700 | 3.6700 | 3.3600 | 3.6300 | 3.6300 | 9,113,800 |
| 28 Jan 2022 | 3.2000 | 3.4200 | 3.1620 | 3.4200 | 3.4200 | 7,876,200 |
| 27 Jan 2022 | 3.4800 | 3.5000 | 3.2100 | 3.2500 | 3.2500 | 7,070,900 |
| 26 Jan 2022 | 3.6400 | 3.6900 | 3.4250 | 3.4300 | 3.4300 | 8,232,000 |
| 25 Jan 2022 | 3.2600 | 3.5300 | 3.2500 | 3.4600 | 3.4600 | 7,181,000 |
| 24 Jan 2022 | 3.2300 | 3.3800 | 3.0300 | 3.3800 | 3.3800 | 12,726,900 |
| 21 Jan 2022 | 3.5600 | 3.6200 | 3.4000 | 3.4500 | 3.4500 | 8,942,700 |
| 20 Jan 2022 | 3.7500 | 3.9800 | 3.5900 | 3.6100 | 3.6100 | 11,583,300 |
| 19 Jan 2022 | 3.5900 | 3.6680 | 3.5450 | 3.5600 | 3.5600 | 6,882,700 |
| 18 Jan 2022 | 3.6500 | 3.7400 | 3.5500 | 3.5500 | 3.5500 | 4,381,400 |
| 14 Jan 2022 | 3.7750 | 3.8800 | 3.6600 | 3.7600 | 3.7600 | 4,481,500 |
| 13 Jan 2022 | 3.9600 | 4.0100 | 3.8300 | 3.8600 | 3.8600 | 4,329,400 |
| 12 Jan 2022 | 3.9800 | 4.0480 | 3.8800 | 3.9300 | 3.9300 | 3,385,900 |
| 11 Jan 2022 | 3.7850 | 3.9900 | 3.7500 | 3.9400 | 3.9400 | 4,648,100 |
| 10 Jan 2022 | 3.8700 | 3.9000 | 3.6500 | 3.8000 | 3.8000 | 6,235,700 |
| 07 Jan 2022 | 3.9200 | 4.0400 | 3.8670 | 3.9200 | 3.9200 | 5,507,500 |
| 06 Jan 2022 | 3.7900 | 3.9100 | 3.6200 | 3.8200 | 3.8200 | 8,025,400 |
| 05 Jan 2022 | 4.0100 | 4.0900 | 3.7600 | 3.7700 | 3.7700 | 7,473,700 |
| 04 Jan 2022 | 4.2200 | 4.3700 | 3.9600 | 3.9900 | 3.9900 | 10,808,500 |
| 03 Jan 2022 | 3.9200 | 4.1600 | 3.8800 | 4.0500 | 4.0500 | 7,573,400 |
| 31 Dec 2021 | 3.9800 | 4.1700 | 3.9000 | 3.9100 | 3.9100 | 11,935,100 |
| 30 Dec 2021 | 3.8900 | 4.1400 | 3.8900 | 3.9900 | 3.9900 | 10,457,200 |
| 29 Dec 2021 | 3.9000 | 3.9400 | 3.8300 | 3.9300 | 3.9300 | 10,202,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
