UK markets open in 1 hour 48 minutes

Paysafe Limited (PSFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.54-0.56 (-6.91%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Oct 20217.757.867.527.547.5411,591,500
22 Oct 20218.188.257.988.108.105,696,700
21 Oct 20218.078.468.078.278.276,928,400
20 Oct 20218.178.358.028.038.035,376,200
19 Oct 20217.798.257.778.108.107,009,300
18 Oct 20217.717.977.617.717.714,970,900
15 Oct 20218.008.077.807.807.805,682,300
14 Oct 20217.507.997.467.907.9016,645,600
13 Oct 20217.057.376.987.377.379,653,600
12 Oct 20216.937.146.937.037.034,927,200
11 Oct 20217.017.256.906.916.915,150,000
08 Oct 20217.287.337.047.047.045,286,000
07 Oct 20217.257.507.207.277.277,004,200
06 Oct 20217.147.227.057.197.197,200,400
05 Oct 20217.277.347.137.227.225,482,500
04 Oct 20217.617.637.167.207.208,182,500
01 Oct 20217.767.797.487.687.686,405,700
30 Sept 20217.687.797.597.757.755,505,600
29 Sept 20217.777.817.567.567.565,711,500
28 Sept 20217.887.987.757.777.775,521,700
27 Sept 20218.058.077.897.957.955,102,600
24 Sept 20218.148.188.058.088.083,265,100
23 Sept 20218.078.348.038.268.266,023,100
22 Sept 20217.928.107.878.028.026,539,900
21 Sept 20218.028.077.777.847.847,296,500
20 Sept 20218.008.177.868.008.008,178,800
17 Sept 20218.308.348.148.188.1811,759,100
16 Sept 20218.278.388.218.258.254,181,100
15 Sept 20218.228.368.158.328.325,221,300
14 Sept 20218.498.508.148.238.237,084,600
13 Sept 20218.658.748.368.468.466,645,700
10 Sept 20218.928.958.538.548.546,104,900
09 Sept 20218.849.078.818.868.862,859,500
08 Sept 20218.899.048.778.948.944,623,600
07 Sept 20219.299.368.868.878.876,913,400
03 Sept 20218.959.268.959.249.245,572,300
02 Sept 20218.779.018.718.948.946,569,700
01 Sept 20218.439.058.418.778.779,464,700
31 Aug 20218.378.518.288.468.466,952,700
30 Aug 20218.518.528.278.338.335,434,000
27 Aug 20218.338.548.328.478.476,223,900
26 Aug 20218.428.548.248.278.277,083,200
25 Aug 20218.748.758.458.508.507,523,700
24 Aug 20218.829.038.718.728.728,442,300
23 Aug 20218.428.758.348.648.649,275,400
20 Aug 20218.088.358.068.248.244,047,500
19 Aug 20218.328.468.068.068.067,212,700
18 Aug 20218.518.558.308.388.386,807,900
17 Aug 20218.558.788.108.518.5112,907,000
16 Aug 20219.449.488.518.628.6243,394,300
13 Aug 202110.7010.7910.2010.2010.2012,426,200
12 Aug 202110.4510.8810.2910.8810.888,438,200
11 Aug 202110.6510.6510.2610.3810.386,803,300
10 Aug 202110.9911.0410.4010.4310.438,409,400
09 Aug 202111.0311.1310.9010.9410.944,242,100
06 Aug 202110.8811.2210.7110.8610.869,207,200
05 Aug 202110.3010.4810.2210.2910.294,172,000
04 Aug 202110.4310.6510.2510.2710.274,716,200
03 Aug 202111.1211.1610.4910.5010.504,637,500
02 Aug 202110.9011.2810.8611.1211.124,016,700
30 Jul 202110.7411.0410.7310.7910.792,505,200
29 Jul 202110.8811.1310.7110.9410.943,921,100
28 Jul 202110.4210.7410.4010.7010.703,298,000
27 Jul 202110.5110.5610.1510.4810.483,362,400
26 Jul 202110.7110.9010.5710.6410.642,602,500
23 Jul 202110.6310.8010.3210.7110.714,123,600
22 Jul 202110.6010.7810.5510.6410.643,655,400
21 Jul 202110.4510.7210.3510.6610.663,819,400
20 Jul 202110.1810.499.9710.4510.455,601,000
19 Jul 202110.0710.269.7810.1910.197,887,900
16 Jul 202110.7910.8610.2210.3510.3510,442,400
15 Jul 202110.7510.8810.5610.8410.844,710,200
14 Jul 202111.0411.1810.7310.7710.774,490,300
13 Jul 202111.4411.4410.9810.9910.994,255,500
12 Jul 202111.4611.7511.4211.5011.504,252,700
09 Jul 202111.2111.5411.1011.5211.523,486,000
08 Jul 202110.8111.2010.7611.1611.164,861,600
07 Jul 202111.2511.4511.1311.1511.154,959,600
06 Jul 202111.3711.4511.1311.2511.255,639,300
02 Jul 202111.8511.9211.3111.4211.425,425,600
01 Jul 202112.1912.2511.6711.7711.776,242,800
30 Jun 202112.1612.5011.9412.1112.119,530,000
29 Jun 202112.3912.4311.8212.0112.0110,751,100
28 Jun 202112.8913.3512.1712.3412.3415,497,100
25 Jun 202112.2713.1911.9212.2112.2157,274,700
24 Jun 202111.2311.4111.0711.1111.118,625,300
23 Jun 202111.1111.4011.1111.2011.209,775,100
22 Jun 202111.2811.3711.0311.1011.104,610,600
21 Jun 202111.2911.3811.1611.2511.254,790,000
18 Jun 202111.4411.6811.2311.2511.257,473,800
17 Jun 202111.1911.5611.1811.3611.367,160,900
16 Jun 202111.2511.4211.1511.2211.225,110,600
15 Jun 202111.6111.6411.2511.3311.336,818,600
14 Jun 202112.0012.0211.5611.6511.656,928,900
11 Jun 202111.9112.0211.7811.9511.955,068,200
10 Jun 202111.9912.1811.8111.8311.836,212,100
09 Jun 202112.1112.2511.9612.0312.035,697,400
08 Jun 202112.4512.4811.7412.0812.0814,404,400
07 Jun 202112.7512.7712.0412.3012.3014,993,300
04 Jun 202111.8912.4211.7712.2612.2612,897,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...