Paysafe Limited (PSFE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

14.70

-0.10

(-0.68%)

As of 09:43AM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	14.44	14.76	14.61	14.70	14.70	7,097
23 Apr 2024	14.44	14.98	14.44	14.80	14.80	305,500
22 Apr 2024	14.31	14.46	14.12	14.44	14.44	229,700
19 Apr 2024	14.20	14.58	14.12	14.23	14.23	288,000
18 Apr 2024	14.58	14.80	14.26	14.33	14.33	356,700
17 Apr 2024	14.79	14.87	14.42	14.52	14.52	325,600
16 Apr 2024	14.70	14.90	14.53	14.66	14.66	327,000
15 Apr 2024	15.46	15.60	14.64	14.68	14.68	452,200
12 Apr 2024	15.70	15.89	15.43	15.46	15.46	324,500
11 Apr 2024	15.86	15.95	15.48	15.89	15.89	285,100
10 Apr 2024	15.80	16.18	15.56	15.74	15.74	381,200
09 Apr 2024	16.50	16.79	16.49	16.51	16.51	327,400
08 Apr 2024	16.20	16.50	16.20	16.42	16.42	261,000
05 Apr 2024	16.13	16.32	15.99	16.03	16.03	231,400
04 Apr 2024	16.80	17.18	16.18	16.21	16.21	363,000
03 Apr 2024	15.90	16.80	15.86	16.75	16.75	509,200
02 Apr 2024	15.40	15.98	15.31	15.98	15.98	357,700
01 Apr 2024	15.79	15.99	15.61	15.69	15.69	306,800
28 Mar 2024	15.43	15.89	15.43	15.79	15.79	475,400
27 Mar 2024	14.92	15.37	14.75	15.35	15.35	497,600
26 Mar 2024	14.96	15.18	14.73	14.76	14.76	462,800
25 Mar 2024	14.71	15.09	14.70	14.73	14.73	460,400
22 Mar 2024	15.12	15.21	14.56	14.64	14.64	412,100
21 Mar 2024	15.43	15.70	15.03	15.10	15.10	568,300
20 Mar 2024	14.80	15.40	14.80	15.35	15.35	600,400
19 Mar 2024	14.07	14.75	14.04	14.73	14.73	583,100
18 Mar 2024	13.25	14.22	13.11	14.22	14.22	644,800
15 Mar 2024	12.99	13.39	12.94	13.22	13.22	912,400
14 Mar 2024	12.97	13.24	12.82	13.14	13.14	530,300
13 Mar 2024	12.77	13.27	12.77	13.13	13.13	689,500
12 Mar 2024	12.61	12.86	12.40	12.85	12.85	817,000
11 Mar 2024	12.06	12.72	12.02	12.64	12.64	861,600
08 Mar 2024	12.48	12.87	12.15	12.17	12.17	726,600
07 Mar 2024	14.00	14.18	11.94	12.53	12.53	2,287,700
06 Mar 2024	14.13	14.55	13.94	14.23	14.23	598,200
05 Mar 2024	14.14	14.19	13.82	13.86	13.86	406,900
04 Mar 2024	14.52	14.52	14.13	14.28	14.28	286,600
01 Mar 2024	14.43	14.64	14.17	14.53	14.53	224,100
29 Feb 2024	14.50	14.98	14.39	14.40	14.40	361,500
28 Feb 2024	14.12	14.55	14.07	14.28	14.28	221,300
27 Feb 2024	14.18	14.49	14.00	14.33	14.33	235,100
26 Feb 2024	13.63	14.13	13.62	14.01	14.01	201,700
23 Feb 2024	13.38	13.78	13.33	13.74	13.74	166,000
22 Feb 2024	13.27	13.65	13.17	13.32	13.32	379,200
21 Feb 2024	13.45	13.45	13.09	13.20	13.20	222,100
20 Feb 2024	13.37	13.92	13.37	13.67	13.67	274,900
16 Feb 2024	13.97	14.17	13.68	13.69	13.69	337,900
15 Feb 2024	13.64	14.41	13.62	14.33	14.33	316,700
14 Feb 2024	13.37	13.57	13.25	13.49	13.49	312,800
13 Feb 2024	13.50	13.68	13.02	13.03	13.03	500,800
12 Feb 2024	13.76	14.35	13.76	14.20	14.20	326,500
09 Feb 2024	13.59	13.81	13.46	13.74	13.74	202,100
08 Feb 2024	13.79	13.92	13.52	13.63	13.63	252,700
07 Feb 2024	14.22	14.22	13.64	13.89	13.89	282,700
06 Feb 2024	13.90	14.29	13.84	14.17	14.17	250,300
05 Feb 2024	14.48	14.55	13.86	13.91	13.91	289,100
02 Feb 2024	14.84	15.00	14.65	14.74	14.74	306,300
01 Feb 2024	15.03	15.27	14.81	15.04	15.04	345,000
31 Jan 2024	15.44	15.62	14.86	14.88	14.88	400,900
30 Jan 2024	15.81	16.08	15.38	15.47	15.47	519,300
29 Jan 2024	15.66	16.17	15.54	16.00	16.00	414,300
26 Jan 2024	15.20	16.21	14.99	15.73	15.73	972,300
25 Jan 2024	15.40	15.40	14.98	15.04	15.04	536,000
24 Jan 2024	14.52	15.04	14.00	14.99	14.99	1,070,400
23 Jan 2024	14.45	14.65	14.06	14.20	14.20	343,200
22 Jan 2024	14.42	14.63	14.07	14.21	14.21	457,600
19 Jan 2024	14.07	14.38	13.95	14.22	14.22	353,000
18 Jan 2024	14.40	14.48	13.98	14.10	14.10	491,200
17 Jan 2024	13.54	14.26	13.50	14.19	14.19	851,300
16 Jan 2024	13.11	13.55	13.00	13.47	13.47	608,600
12 Jan 2024	13.90	14.02	13.46	13.58	13.58	401,700
11 Jan 2024	13.00	13.71	12.73	13.59	13.59	776,100
10 Jan 2024	12.98	13.10	12.50	13.08	13.08	433,400
09 Jan 2024	13.05	13.34	13.04	13.07	13.07	388,100
08 Jan 2024	12.42	13.51	12.40	13.36	13.36	590,700
05 Jan 2024	12.29	12.67	12.27	12.50	12.50	464,600
04 Jan 2024	12.23	12.64	12.09	12.51	12.51	388,300
03 Jan 2024	12.38	12.48	11.98	12.25	12.25	470,100
02 Jan 2024	12.73	13.12	12.47	12.58	12.58	601,500
29 Dec 2023	13.05	13.31	12.73	12.79	12.79	624,600
28 Dec 2023	12.83	13.44	12.72	13.30	13.30	452,000
27 Dec 2023	12.34	13.18	12.34	12.91	12.91	511,600
26 Dec 2023	12.09	12.51	12.09	12.43	12.43	374,500
22 Dec 2023	11.93	12.19	11.89	12.07	12.07	433,200
21 Dec 2023	11.63	11.98	11.60	11.95	11.95	462,600
20 Dec 2023	11.79	12.09	11.41	11.42	11.42	543,000
19 Dec 2023	11.26	11.93	11.26	11.76	11.76	558,300
18 Dec 2023	11.27	11.37	11.02	11.10	11.10	500,700
15 Dec 2023	11.89	11.89	11.17	11.23	11.23	1,337,800
14 Dec 2023	11.52	11.86	11.41	11.65	11.65	821,800
13 Dec 2023	10.36	11.24	10.27	11.19	11.19	647,300
12 Dec 2023	10.47	10.55	10.21	10.33	10.33	528,400
11 Dec 2023	10.65	10.85	10.29	10.47	10.47	496,500
08 Dec 2023	10.51	10.77	10.34	10.69	10.69	564,100
07 Dec 2023	10.28	10.42	10.17	10.33	10.33	529,400
06 Dec 2023	10.46	10.56	10.17	10.22	10.22	431,300
05 Dec 2023	10.25	10.48	10.08	10.34	10.34	520,200
04 Dec 2023	10.79	10.96	10.32	10.41	10.41	599,500
01 Dec 2023	10.05	10.85	10.05	10.79	10.79	768,100
30 Nov 2023	10.52	10.65	10.05	10.11	10.11	712,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5939+0.0005(+0.08%)

ALL ORDS7,937.50-0.40(-0.01%)

OIL82.85-0.51(-0.61%)

GOLD2,333.80-8.30(-0.35%)

Paysafe Limited (PSFE)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5939
+0.0005(+0.08%)

ALL ORDS
7,937.50
-0.40(-0.01%)

OIL
82.85
-0.51(-0.61%)

GOLD
2,333.80
-8.30(-0.35%)