PSFE - Paysafe Limited

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20239.7510.099.659.909.90378,186
01 Jun 20239.6910.069.459.519.51680,700
31 May 20239.549.679.349.669.66646,700
30 May 20239.9310.069.499.609.60451,900
26 May 202310.0010.139.699.759.75511,600
25 May 202310.2510.409.859.909.90883,300
24 May 202310.9410.9810.2710.4310.43858,500
23 May 202311.6011.6610.9511.0511.05755,900
22 May 202311.0311.6310.9211.6311.63717,700
19 May 202311.1411.5710.9111.0411.04641,100
18 May 202311.9311.9810.9310.9910.991,098,600
17 May 202312.5712.5811.4311.9511.95809,800
16 May 202314.0514.3312.6512.7112.71749,900
15 May 202313.5014.5413.4914.4914.49596,800
12 May 202313.8713.8713.1613.3713.37270,300
11 May 202313.5413.8013.1313.7813.78248,000
10 May 202314.6114.6513.5913.6713.67285,800
09 May 202314.2214.3813.8314.3214.32227,000
08 May 202314.0914.4513.9814.4314.43219,400
05 May 202313.5714.0813.5713.9513.95207,400
04 May 202313.2613.3112.9013.2213.22348,600
03 May 202313.6813.9013.3513.4013.40331,900
02 May 202314.0514.0913.4313.5913.59246,000
01 May 202314.4214.8513.9514.1714.17231,800
28 Apr 202313.4714.6313.3314.3614.36370,000
27 Apr 202313.6113.7713.3013.5313.53256,900
26 Apr 202314.1314.5013.4513.4913.49256,500
25 Apr 202315.2815.3814.1414.1514.15374,100
24 Apr 202315.6715.7315.3315.5215.52223,000
21 Apr 202315.8816.2515.6315.7415.74226,200
20 Apr 202315.7916.0515.7015.8215.82197,000
19 Apr 202315.5516.0215.4415.9915.99200,100
18 Apr 202315.8315.9515.5515.7815.78209,700
17 Apr 202315.7515.8415.5515.7815.78168,900
14 Apr 202316.0316.3515.5515.7215.72185,800
13 Apr 202315.9016.3515.8916.1316.13168,700
12 Apr 202316.8617.0915.7115.7615.76278,900
11 Apr 202315.8816.7715.7716.5516.55316,400
10 Apr 202315.4415.7415.1515.7315.73421,500
06 Apr 202315.5415.7315.1715.6115.61263,300
05 Apr 202316.3416.5115.4215.5315.53350,400
04 Apr 202317.2017.2116.4916.6416.64217,900
03 Apr 202317.1117.5416.8017.0717.07310,500
31 Mar 202316.3917.5516.3917.2717.27361,700
30 Mar 202317.0917.1516.2416.2516.25350,800
29 Mar 202316.6917.1216.5616.8816.88276,200
28 Mar 202316.4416.8116.3016.3816.38254,900
27 Mar 202316.2116.8616.2016.5816.58360,800
24 Mar 202316.0416.3415.9016.0416.04366,500
23 Mar 202316.1017.1216.1016.3116.31403,700
22 Mar 202317.4217.4216.0116.0216.02429,100
21 Mar 202316.9317.7916.8617.4117.41452,700
20 Mar 202316.9417.4116.6516.6516.65434,100
17 Mar 202317.1417.3216.5116.9816.98805,400
16 Mar 202317.9318.3217.3217.4117.41416,200
15 Mar 202317.5818.6017.5818.1118.11445,700
14 Mar 202319.2219.5118.2418.3918.39499,400
13 Mar 202318.6519.7518.0718.9218.92581,800
10 Mar 202320.8921.4619.0719.1419.14695,700
09 Mar 202321.5524.2520.9821.0321.031,291,600
08 Mar 202320.0020.5819.9420.3020.30449,900
07 Mar 202320.3421.0319.9120.0520.05389,000
06 Mar 202320.4521.0620.1420.3120.31414,400
03 Mar 202319.4820.3919.4420.3620.36295,400
02 Mar 202318.5819.3318.4019.2919.29266,500
01 Mar 202319.9420.0118.8918.9318.93262,500
28 Feb 202319.6120.2219.6119.9419.94262,300
27 Feb 202320.3920.3919.5719.6519.65253,200
24 Feb 202320.1320.3419.9620.1820.18212,600
23 Feb 202322.0022.1320.6620.8520.85354,100
22 Feb 202321.1421.7720.8021.7421.74273,000
21 Feb 202320.6021.1920.5221.0621.06273,800
17 Feb 202321.7921.7920.5521.2221.22382,500
16 Feb 202322.7723.1822.0522.1222.12291,200
15 Feb 202321.8423.5621.8423.5423.54307,500
14 Feb 202321.6222.3721.4722.0922.09210,100
13 Feb 202321.4422.0521.0721.9421.94308,900
10 Feb 202321.5021.8621.1921.4521.45314,600
09 Feb 202323.0323.2521.7721.9421.94324,800
08 Feb 202322.9223.3722.5422.5722.57431,800
07 Feb 202322.7623.3222.4123.1023.10301,400
06 Feb 202322.8423.2522.5322.8922.89293,300
03 Feb 202322.7223.7922.6323.1823.18299,200
02 Feb 202322.7624.0922.7223.4223.42717,800
01 Feb 202320.9222.0820.9221.9021.90372,500
31 Jan 202320.2721.1220.2721.0421.04287,800
30 Jan 202320.3820.7419.9420.3220.32344,700
27 Jan 202320.4521.5220.4221.0621.06275,300
26 Jan 202320.5620.9220.0120.6020.60218,300
25 Jan 202320.0420.2719.4020.1620.16330,600
24 Jan 202320.1720.8920.0620.3320.33332,900
23 Jan 202321.3421.7920.1320.4820.48712,200
20 Jan 202321.2021.5720.4421.3321.33463,700
19 Jan 202319.0921.1118.7521.0121.01904,000
18 Jan 202319.1820.0319.1819.6219.62655,300
17 Jan 202318.3318.8017.8718.8018.80516,800
13 Jan 202318.2618.8418.1218.3318.33430,500
12 Jan 202317.6718.5517.3018.4818.48490,300
11 Jan 202317.9118.3017.3317.5017.50507,600
10 Jan 202317.1317.7517.0017.7417.74436,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...