UK markets closed

Paysafe Limited (PSFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.4400-0.1200 (-4.69%)
At close: 04:00PM EDT
2.4500 +0.01 (+0.41%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20222.60002.60902.32002.44002.44009,282,100
19 May 20222.41002.61002.41002.56002.56006,517,400
18 May 20222.40002.61002.39002.46002.46006,139,500
17 May 20222.33002.48002.31002.48002.48006,621,200
16 May 20222.30002.36502.24202.27002.27007,034,500
13 May 20222.05002.41002.05002.37002.37009,155,400
12 May 20221.90002.08001.84002.00002.000014,331,000
11 May 20222.05002.20001.84001.91001.910016,448,200
10 May 20222.55002.58002.22002.28002.28009,645,200
09 May 20222.70002.73002.47002.48002.480011,420,200
06 May 20222.84002.89002.70002.74002.74005,681,500
05 May 20223.12003.12002.84002.86002.86004,345,000
04 May 20223.01003.19002.90003.19003.19005,873,700
03 May 20222.89003.09002.89003.03003.03005,996,600
02 May 20222.76002.91002.70002.91002.91005,333,400
29 Apr 20222.89003.01502.76002.78002.78005,464,000
28 Apr 20222.86002.97002.77502.96002.96004,416,400
27 Apr 20222.80002.91502.74002.82002.82004,673,500
26 Apr 20222.88002.94002.77002.81002.81004,441,400
25 Apr 20222.78002.93002.76002.93002.93004,987,700
22 Apr 20222.95002.98002.77002.84002.84005,489,900
21 Apr 20223.13003.13902.96002.98002.98007,813,400
20 Apr 20223.26003.26003.03003.03003.03004,451,400
19 Apr 20223.22003.35003.18003.26003.26005,394,400
18 Apr 20223.22003.26003.13003.22003.22004,611,700
14 Apr 20223.27003.34003.23003.24003.24003,393,300
13 Apr 20223.24003.31003.18003.25003.25003,245,700
12 Apr 20223.30003.39003.19003.25003.25007,306,300
11 Apr 20223.10003.33003.09003.25003.25007,671,100
08 Apr 20223.10003.44003.07003.17003.170014,573,400
07 Apr 20223.09003.12002.91002.99002.99005,164,400
06 Apr 20223.15003.16002.97003.08003.08006,855,100
05 Apr 20223.52003.52003.19003.20003.20005,631,500
04 Apr 20223.56003.67003.44003.54003.54007,491,400
01 Apr 20223.40003.56503.38503.55003.55003,597,100
31 Mar 20223.46003.51003.38103.39003.39004,287,900
30 Mar 20223.63003.74003.46003.47003.47005,094,600
29 Mar 20223.50003.68003.49003.66003.66006,246,100
28 Mar 20223.54003.61003.45003.49003.49004,855,400
25 Mar 20223.71003.71003.52003.56003.56004,203,200
24 Mar 20223.63003.72003.56003.70003.70004,281,900
23 Mar 20223.61003.75003.55003.61003.61004,466,300
22 Mar 20223.53003.71003.52003.69003.69008,101,200
21 Mar 20223.65003.65003.48003.54003.54005,933,000
18 Mar 20223.30003.67003.23503.66003.660025,815,100
17 Mar 20223.16003.30003.11003.30003.30005,000,500
16 Mar 20223.04003.30503.02503.25003.250010,868,700
15 Mar 20222.78002.97002.67002.97002.97008,132,300
14 Mar 20223.05003.05002.70002.73002.730011,055,100
11 Mar 20223.23003.24003.00003.05003.05009,214,300
10 Mar 20223.05003.26003.00003.23003.23008,749,400
09 Mar 20222.94003.17002.92003.08003.08009,407,800
08 Mar 20222.78002.94002.61002.82002.82009,858,400
07 Mar 20222.98003.03002.76502.78002.78009,041,500
04 Mar 20223.10003.29002.94002.99002.990011,453,100
03 Mar 20223.13003.26503.02003.17003.170014,104,700
02 Mar 20223.36003.45002.99003.03003.030023,098,100
01 Mar 20223.12003.13502.87002.89002.890012,633,800
28 Feb 20223.05003.21003.00003.19003.19007,064,000
25 Feb 20223.13003.16002.92003.07003.07006,555,700
24 Feb 20222.63003.10002.58503.08003.08009,865,100
23 Feb 20223.00003.09002.83002.85002.85009,519,000
22 Feb 20223.06003.23002.92002.92002.920015,746,300
18 Feb 20223.37003.40203.16003.19003.19006,627,800
17 Feb 20223.68003.68803.39003.39003.39005,172,400
16 Feb 20223.71003.79003.64503.73003.73003,829,800
15 Feb 20223.62003.74003.62003.73003.73004,921,000
14 Feb 20223.50003.72003.50003.57003.57005,077,600
11 Feb 20223.66003.80003.52003.54003.54004,933,300
10 Feb 20223.54003.88003.54003.64003.64006,050,800
09 Feb 20223.53003.65003.50003.65003.65003,338,900
08 Feb 20223.39003.51003.36503.51003.51002,995,100
07 Feb 20223.46003.52503.39003.43003.43003,545,500
04 Feb 20223.35003.46003.24003.44003.44005,655,500
03 Feb 20223.42003.54003.34003.34003.34005,503,900
02 Feb 20223.78003.80003.55003.58003.58006,527,200
01 Feb 20223.69003.88003.62003.80003.80007,587,000
31 Jan 20223.37003.67003.36003.63003.63009,113,800
28 Jan 20223.20003.42003.16203.42003.42007,876,200
27 Jan 20223.48003.50003.21003.25003.25007,070,900
26 Jan 20223.64003.69003.42503.43003.43008,232,000
25 Jan 20223.26003.53003.25003.46003.46007,181,000
24 Jan 20223.23003.38003.03003.38003.380012,726,900
21 Jan 20223.56003.62003.40003.45003.45008,942,700
20 Jan 20223.75003.98003.59003.61003.610011,583,300
19 Jan 20223.59003.66803.54503.56003.56006,882,700
18 Jan 20223.65003.74003.55003.55003.55004,381,400
14 Jan 20223.77503.88003.66003.76003.76004,481,500
13 Jan 20223.96004.01003.83003.86003.86004,329,400
12 Jan 20223.98004.04803.88003.93003.93003,385,900
11 Jan 20223.78503.99003.75003.94003.94004,648,100
10 Jan 20223.87003.90003.65003.80003.80006,235,700
07 Jan 20223.92004.04003.86703.92003.92005,507,500
06 Jan 20223.79003.91003.62003.82003.82008,025,400
05 Jan 20224.01004.09003.76003.77003.77007,473,700
04 Jan 20224.22004.37003.96003.99003.990010,808,500
03 Jan 20223.92004.16003.88004.05004.05007,573,400
31 Dec 20213.98004.17003.90003.91003.910011,935,100
30 Dec 20213.89004.14003.89003.99003.990010,457,200
29 Dec 20213.90003.94003.83003.93003.930010,202,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...