NYSE - Delayed Quote USD

Paysafe Limited (PSFE)

Compare
17.28 -0.01 (-0.06%)
At close: December 20 at 4:00:03 PM EST
17.49 +0.21 (+1.22%)
After hours: December 20 at 7:17:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 17.00 17.49 17.00 17.28 17.28 696,800
Dec 19, 2024 17.22 17.52 16.93 17.29 17.29 401,400
Dec 18, 2024 18.15 18.48 16.83 17.07 17.07 482,900
Dec 17, 2024 18.39 18.39 17.53 18.10 18.10 299,600
Dec 16, 2024 18.63 18.92 18.47 18.49 18.49 241,700
Dec 13, 2024 18.96 19.16 18.60 18.65 18.65 376,000
Dec 12, 2024 19.41 19.58 18.92 18.96 18.96 178,200
Dec 11, 2024 19.39 19.57 19.13 19.41 19.41 198,500
Dec 10, 2024 19.21 19.49 18.97 19.21 19.21 378,900
Dec 9, 2024 20.25 20.45 19.37 19.38 19.38 359,200
Dec 6, 2024 20.01 20.42 19.90 20.03 20.03 211,700
Dec 5, 2024 19.66 20.03 19.54 19.86 19.86 272,600
Dec 4, 2024 19.91 20.08 19.53 19.62 19.62 289,000
Dec 3, 2024 20.20 20.29 19.48 19.81 19.81 387,500
Dec 2, 2024 19.91 20.35 19.87 20.22 20.22 381,600
Nov 29, 2024 19.98 20.69 19.70 19.88 19.88 318,500
Nov 27, 2024 18.88 19.98 18.88 19.78 19.78 558,200
Nov 26, 2024 18.18 18.93 18.11 18.77 18.77 450,600
Nov 25, 2024 17.88 18.60 17.85 18.30 18.30 435,400
Nov 22, 2024 17.50 17.72 17.18 17.58 17.58 716,100
Nov 21, 2024 17.13 17.75 17.13 17.50 17.50 1,273,300
Nov 20, 2024 17.50 17.55 16.95 16.99 16.99 510,800
Nov 19, 2024 16.80 17.53 16.67 17.46 17.46 638,100
Nov 18, 2024 17.50 17.70 17.04 17.06 17.06 509,100
Nov 15, 2024 18.08 18.10 16.83 17.67 17.67 760,300
Nov 14, 2024 19.01 19.11 17.90 18.08 18.08 794,400
Nov 13, 2024 20.80 20.82 18.50 19.02 19.02 1,865,900
Nov 12, 2024 25.44 26.25 25.16 25.47 25.47 429,500
Nov 11, 2024 24.90 26.15 24.90 25.72 25.72 524,400
Nov 8, 2024 23.00 24.73 22.95 24.45 24.45 689,300
Nov 7, 2024 22.95 23.25 22.59 22.98 22.98 268,800
Nov 6, 2024 22.99 23.31 22.76 23.07 23.07 312,600
Nov 5, 2024 21.22 22.01 21.22 21.93 21.93 163,900
Nov 4, 2024 21.32 21.68 21.23 21.42 21.42 142,800
Nov 1, 2024 21.49 21.76 21.30 21.34 21.34 165,600
Oct 31, 2024 22.08 22.08 21.23 21.24 21.24 175,500
Oct 30, 2024 22.15 22.41 21.91 21.91 21.91 107,300
Oct 29, 2024 21.83 22.37 21.64 22.20 22.20 167,700
Oct 28, 2024 22.00 22.50 21.89 21.96 21.96 221,800
Oct 25, 2024 21.96 22.22 21.80 21.91 21.91 109,300
Oct 24, 2024 22.00 22.02 21.60 21.81 21.81 124,800
Oct 23, 2024 22.10 22.37 21.72 21.89 21.89 144,700
Oct 22, 2024 22.07 22.18 21.81 22.18 22.18 166,100
Oct 21, 2024 22.59 22.67 22.07 22.14 22.14 119,600
Oct 18, 2024 22.86 23.21 22.74 22.74 22.74 108,300
Oct 17, 2024 23.19 23.19 22.74 22.83 22.83 198,100
Oct 16, 2024 22.29 23.31 22.07 23.25 23.25 278,300
Oct 15, 2024 22.11 22.39 21.74 22.06 22.06 152,100
Oct 14, 2024 21.87 22.28 21.79 21.99 21.99 211,200
Oct 11, 2024 21.42 21.83 21.28 21.77 21.77 148,700
Oct 10, 2024 21.28 21.73 21.07 21.25 21.25 149,100
Oct 9, 2024 21.53 21.64 21.28 21.53 21.53 120,400
Oct 8, 2024 21.40 21.65 21.19 21.60 21.60 134,800
Oct 7, 2024 21.64 21.75 21.19 21.22 21.22 142,800
Oct 4, 2024 21.94 21.94 21.42 21.79 21.79 157,500
Oct 3, 2024 21.42 21.63 21.22 21.57 21.57 169,400
Oct 2, 2024 21.78 21.89 21.50 21.60 21.60 142,100
Oct 1, 2024 22.34 22.34 21.88 21.89 21.89 215,500
Sep 30, 2024 22.20 22.54 22.12 22.43 22.43 152,300
Sep 27, 2024 22.05 22.71 21.92 22.35 22.35 208,200
Sep 26, 2024 22.12 22.12 21.61 21.84 21.84 187,900
Sep 25, 2024 21.92 22.09 21.60 21.73 21.73 162,400
Sep 24, 2024 22.28 22.31 21.87 22.05 22.05 122,300
Sep 23, 2024 22.31 22.68 22.16 22.16 22.16 122,700
Sep 20, 2024 22.27 22.42 22.09 22.21 22.21 317,200
Sep 19, 2024 23.17 23.17 22.27 22.56 22.56 162,200
Sep 18, 2024 22.82 23.50 22.53 22.54 22.54 172,500
Sep 17, 2024 23.03 23.11 22.64 22.82 22.82 186,600
Sep 16, 2024 22.69 22.89 22.52 22.87 22.87 151,000
Sep 13, 2024 22.64 23.24 22.49 22.67 22.67 209,200
Sep 12, 2024 21.88 22.64 21.88 22.39 22.39 194,300
Sep 11, 2024 21.64 22.03 21.26 21.98 21.98 178,100
Sep 10, 2024 21.45 22.00 21.16 21.84 21.84 215,000
Sep 9, 2024 21.52 21.94 21.39 21.45 21.45 198,300
Sep 6, 2024 22.03 22.17 21.11 21.34 21.34 175,000
Sep 5, 2024 21.87 22.05 21.64 21.99 21.99 129,500
Sep 4, 2024 22.07 22.31 21.61 21.68 21.68 148,700
Sep 3, 2024 21.70 21.96 21.41 21.70 21.70 260,100
Aug 30, 2024 22.33 22.48 22.01 22.40 22.40 160,500
Aug 29, 2024 21.73 22.55 21.50 22.22 22.22 223,000
Aug 28, 2024 21.44 21.77 21.40 21.40 21.40 222,000
Aug 27, 2024 21.57 21.71 21.37 21.65 21.65 143,800
Aug 26, 2024 22.19 22.38 21.78 21.80 21.80 155,300
Aug 23, 2024 21.64 22.03 21.33 21.92 21.92 289,600
Aug 22, 2024 20.90 21.74 20.85 21.60 21.60 328,900
Aug 21, 2024 21.29 21.29 20.86 20.86 20.86 156,800
Aug 20, 2024 20.92 21.33 20.88 21.18 21.18 140,900
Aug 19, 2024 21.27 21.35 20.99 21.09 21.09 182,400
Aug 16, 2024 21.39 21.78 21.10 21.27 21.27 181,000
Aug 15, 2024 21.00 21.95 20.85 21.55 21.55 300,600
Aug 14, 2024 20.89 20.97 19.90 20.55 20.55 340,700
Aug 13, 2024 21.10 21.38 19.73 20.59 20.59 669,100
Aug 12, 2024 19.57 19.61 19.15 19.36 19.36 466,000
Aug 9, 2024 19.47 19.61 19.10 19.57 19.57 228,400
Aug 8, 2024 18.99 19.52 18.83 19.49 19.49 155,200
Aug 7, 2024 19.12 19.20 18.47 18.67 18.67 171,900
Aug 6, 2024 18.20 18.74 17.89 18.68 18.68 248,300
Aug 5, 2024 18.09 18.62 17.87 18.25 18.25 318,000
Aug 2, 2024 19.30 19.58 19.05 19.42 19.42 216,500
Aug 1, 2024 21.03 21.11 20.06 20.26 20.26 249,700
Jul 31, 2024 21.53 21.66 20.97 20.99 20.99 312,800
Jul 30, 2024 21.56 21.88 21.20 21.38 21.38 224,800
Jul 29, 2024 21.78 21.89 21.28 21.54 21.54 220,100
Jul 26, 2024 21.57 21.75 21.06 21.67 21.67 251,900
Jul 25, 2024 20.59 21.68 20.50 20.99 20.99 352,400
Jul 24, 2024 21.03 21.49 20.63 20.65 20.65 226,000
Jul 23, 2024 20.45 21.39 20.33 21.25 21.25 198,500
Jul 22, 2024 20.58 20.58 20.22 20.50 20.50 131,900
Jul 19, 2024 20.34 20.62 20.01 20.50 20.50 229,100
Jul 18, 2024 20.86 21.20 20.19 20.40 20.40 200,800
Jul 17, 2024 20.20 21.07 20.20 20.89 20.89 407,500
Jul 16, 2024 20.00 20.54 19.98 20.52 20.52 358,000
Jul 15, 2024 19.05 19.96 18.91 19.84 19.84 290,300
Jul 12, 2024 18.82 19.15 18.81 18.84 18.84 313,600
Jul 11, 2024 17.99 19.05 17.93 18.59 18.59 586,000
Jul 10, 2024 17.74 17.74 17.16 17.54 17.54 319,700
Jul 9, 2024 17.79 18.08 17.47 17.66 17.66 343,200
Jul 8, 2024 17.80 18.00 17.72 17.83 17.83 203,600
Jul 5, 2024 17.66 17.82 17.44 17.80 17.80 190,800
Jul 3, 2024 17.94 18.08 17.64 17.74 17.74 119,700
Jul 2, 2024 17.30 17.94 17.06 17.92 17.92 211,500
Jul 1, 2024 17.73 17.75 17.19 17.24 17.24 232,200
Jun 28, 2024 17.63 17.75 17.39 17.68 17.68 472,800
Jun 27, 2024 17.84 17.84 17.44 17.50 17.50 238,800
Jun 26, 2024 17.68 17.92 17.63 17.83 17.83 253,000
Jun 25, 2024 18.00 18.03 17.68 17.80 17.80 301,600
Jun 24, 2024 17.56 18.16 17.55 18.09 18.09 237,700
Jun 21, 2024 17.92 17.95 17.49 17.55 17.55 616,900
Jun 20, 2024 17.55 17.95 17.51 17.95 17.95 252,200
Jun 18, 2024 17.42 17.77 17.31 17.68 17.68 422,700
Jun 17, 2024 17.54 17.59 17.21 17.54 17.54 250,500
Jun 14, 2024 17.76 17.99 17.44 17.54 17.54 256,400
Jun 13, 2024 18.52 18.65 17.80 18.01 18.01 373,000
Jun 12, 2024 19.00 19.10 18.48 18.57 18.57 464,300
Jun 11, 2024 18.18 18.53 17.88 18.44 18.44 266,300
Jun 10, 2024 17.86 18.46 17.85 18.35 18.35 283,700
Jun 7, 2024 17.93 18.23 17.79 18.11 18.11 239,300
Jun 6, 2024 17.89 18.30 17.89 18.18 18.18 316,400
Jun 5, 2024 17.91 18.04 17.69 18.02 18.02 293,700
Jun 4, 2024 17.95 18.00 17.54 17.80 17.80 343,000
Jun 3, 2024 18.54 18.58 17.82 18.08 18.08 278,400
May 31, 2024 18.58 18.68 18.17 18.18 18.18 413,300
May 30, 2024 18.48 18.73 18.38 18.44 18.44 282,100
May 29, 2024 18.09 18.48 17.91 18.30 18.30 253,200
May 28, 2024 18.61 18.61 18.06 18.47 18.47 268,900
May 24, 2024 18.25 18.74 18.17 18.50 18.50 272,200
May 23, 2024 18.46 18.48 17.92 18.23 18.23 314,200
May 22, 2024 17.91 18.39 17.75 18.38 18.38 330,700
May 21, 2024 17.80 18.20 17.62 18.07 18.07 468,900
May 20, 2024 18.18 18.21 17.65 17.89 17.89 459,800
May 17, 2024 18.21 18.48 17.93 18.17 18.17 418,300
May 16, 2024 18.21 18.27 17.68 17.98 17.98 534,400
May 15, 2024 19.00 19.40 17.89 18.21 18.21 707,600
May 14, 2024 18.50 19.83 18.02 18.84 18.84 1,736,700
May 13, 2024 15.43 15.92 15.40 15.67 15.67 528,600
May 10, 2024 15.57 15.73 15.03 15.18 15.18 192,400
May 9, 2024 14.99 15.63 14.82 15.61 15.61 366,700
May 8, 2024 14.69 15.00 14.66 14.94 14.94 188,900
May 7, 2024 15.24 15.27 14.91 14.91 14.91 254,700
May 6, 2024 15.16 15.46 15.14 15.24 15.24 211,400
May 3, 2024 15.14 15.20 14.71 15.02 15.02 348,800
May 2, 2024 14.40 14.68 14.13 14.62 14.62 234,200
May 1, 2024 14.21 14.56 14.06 14.17 14.17 278,900
Apr 30, 2024 14.48 14.59 14.20 14.22 14.22 264,900
Apr 29, 2024 14.63 14.74 14.60 14.65 14.65 178,700
Apr 26, 2024 14.65 14.75 14.29 14.46 14.46 227,500
Apr 25, 2024 14.29 14.53 14.10 14.50 14.50 240,000
Apr 24, 2024 14.69 14.76 14.39 14.61 14.61 221,900
Apr 23, 2024 14.44 14.98 14.44 14.80 14.80 306,800
Apr 22, 2024 14.31 14.46 14.12 14.44 14.44 229,700
Apr 19, 2024 14.20 14.58 14.12 14.23 14.23 288,000
Apr 18, 2024 14.58 14.80 14.26 14.33 14.33 356,700
Apr 17, 2024 14.79 14.87 14.42 14.52 14.52 325,600
Apr 16, 2024 14.70 14.90 14.53 14.66 14.66 327,000
Apr 15, 2024 15.46 15.60 14.64 14.68 14.68 452,200
Apr 12, 2024 15.70 15.89 15.43 15.46 15.46 324,500
Apr 11, 2024 15.86 15.95 15.48 15.89 15.89 285,100
Apr 10, 2024 15.80 16.18 15.56 15.74 15.74 381,200
Apr 9, 2024 16.50 16.79 16.49 16.51 16.51 327,400
Apr 8, 2024 16.20 16.50 16.20 16.42 16.42 261,000
Apr 5, 2024 16.13 16.32 15.99 16.03 16.03 231,400
Apr 4, 2024 16.80 17.18 16.18 16.21 16.21 363,000
Apr 3, 2024 15.90 16.80 15.86 16.75 16.75 509,200
Apr 2, 2024 15.40 15.98 15.31 15.98 15.98 357,700
Apr 1, 2024 15.79 15.99 15.61 15.69 15.69 306,800
Mar 28, 2024 15.43 15.89 15.43 15.79 15.79 475,400
Mar 27, 2024 14.92 15.37 14.75 15.35 15.35 497,600
Mar 26, 2024 14.96 15.18 14.73 14.76 14.76 462,800
Mar 25, 2024 14.71 15.09 14.70 14.73 14.73 460,400
Mar 22, 2024 15.12 15.21 14.56 14.64 14.64 412,100
Mar 21, 2024 15.43 15.70 15.03 15.10 15.10 568,300
Mar 20, 2024 14.80 15.40 14.80 15.35 15.35 600,400
Mar 19, 2024 14.07 14.75 14.04 14.73 14.73 583,100
Mar 18, 2024 13.25 14.22 13.11 14.22 14.22 644,800
Mar 15, 2024 12.99 13.39 12.94 13.22 13.22 912,400
Mar 14, 2024 12.97 13.24 12.82 13.14 13.14 530,300
Mar 13, 2024 12.77 13.27 12.77 13.13 13.13 689,500
Mar 12, 2024 12.61 12.86 12.40 12.85 12.85 817,000
Mar 11, 2024 12.06 12.72 12.02 12.64 12.64 861,600
Mar 8, 2024 12.48 12.87 12.15 12.17 12.17 726,600
Mar 7, 2024 14.00 14.18 11.94 12.53 12.53 2,287,700
Mar 6, 2024 14.13 14.55 13.94 14.23 14.23 598,200
Mar 5, 2024 14.14 14.19 13.82 13.86 13.86 406,900
Mar 4, 2024 14.52 14.52 14.13 14.28 14.28 286,600
Mar 1, 2024 14.43 14.64 14.17 14.53 14.53 224,100
Feb 29, 2024 14.50 14.98 14.39 14.40 14.40 361,500
Feb 28, 2024 14.12 14.55 14.07 14.28 14.28 221,300
Feb 27, 2024 14.18 14.49 14.00 14.33 14.33 235,100
Feb 26, 2024 13.63 14.13 13.62 14.01 14.01 201,700
Feb 23, 2024 13.38 13.78 13.33 13.74 13.74 166,000
Feb 22, 2024 13.27 13.65 13.17 13.32 13.32 379,200
Feb 21, 2024 13.45 13.45 13.09 13.20 13.20 222,100
Feb 20, 2024 13.37 13.92 13.37 13.67 13.67 274,900
Feb 16, 2024 13.97 14.17 13.68 13.69 13.69 337,900
Feb 15, 2024 13.64 14.41 13.62 14.33 14.33 316,700
Feb 14, 2024 13.37 13.57 13.25 13.49 13.49 312,800
Feb 13, 2024 13.50 13.68 13.02 13.03 13.03 500,800
Feb 12, 2024 13.76 14.35 13.76 14.20 14.20 326,500
Feb 9, 2024 13.59 13.81 13.46 13.74 13.74 202,100
Feb 8, 2024 13.79 13.92 13.52 13.63 13.63 252,700
Feb 7, 2024 14.22 14.22 13.64 13.89 13.89 282,700
Feb 6, 2024 13.90 14.29 13.84 14.17 14.17 250,300
Feb 5, 2024 14.48 14.55 13.86 13.91 13.91 289,100
Feb 2, 2024 14.84 15.00 14.65 14.74 14.74 306,300
Feb 1, 2024 15.03 15.27 14.81 15.04 15.04 345,000
Jan 31, 2024 15.44 15.62 14.86 14.88 14.88 400,900
Jan 30, 2024 15.81 16.08 15.38 15.47 15.47 519,300
Jan 29, 2024 15.66 16.17 15.54 16.00 16.00 414,300
Jan 26, 2024 15.20 16.21 14.99 15.73 15.73 972,300
Jan 25, 2024 15.40 15.40 14.98 15.04 15.04 536,000
Jan 24, 2024 14.52 15.04 14.00 14.99 14.99 1,070,400
Jan 23, 2024 14.45 14.65 14.06 14.20 14.20 343,200
Jan 22, 2024 14.42 14.63 14.07 14.21 14.21 457,600
Jan 19, 2024 14.07 14.38 13.95 14.22 14.22 353,000
Jan 18, 2024 14.40 14.48 13.98 14.10 14.10 491,200
Jan 17, 2024 13.54 14.26 13.50 14.19 14.19 851,300
Jan 16, 2024 13.11 13.55 13.00 13.47 13.47 608,600
Jan 12, 2024 13.90 14.02 13.46 13.58 13.58 401,700
Jan 11, 2024 13.00 13.71 12.73 13.59 13.59 776,100
Jan 10, 2024 12.98 13.10 12.50 13.08 13.08 433,400
Jan 9, 2024 13.05 13.34 13.04 13.07 13.07 388,100
Jan 8, 2024 12.42 13.51 12.40 13.36 13.36 590,700
Jan 5, 2024 12.29 12.67 12.27 12.50 12.50 464,600
Jan 4, 2024 12.23 12.64 12.09 12.51 12.51 388,300
Jan 3, 2024 12.38 12.48 11.98 12.25 12.25 470,100
Jan 2, 2024 12.73 13.12 12.47 12.58 12.58 601,500
Dec 29, 2023 13.05 13.31 12.73 12.79 12.79 624,600
Dec 28, 2023 12.83 13.44 12.72 13.30 13.30 452,000
Dec 27, 2023 12.34 13.18 12.34 12.91 12.91 511,600
Dec 26, 2023 12.09 12.51 12.09 12.43 12.43 374,500
Dec 22, 2023 11.93 12.19 11.89 12.07 12.07 433,200
Dec 21, 2023 11.63 11.98 11.60 11.95 11.95 462,600

Related Tickers

AVPT AvePoint, Inc.
17.89
+0.85%
 
MQ Marqeta, Inc.
3.7500
0.00%
 
PAYO Payoneer Global Inc.
10.12
+0.50%
 
DBX Dropbox, Inc.
30.25
+1.54%
 
FOUR Shift4 Payments, Inc.
103.52
+2.23%
 
PAY Paymentus Holdings, Inc.
34.20
+3.79%
 
LIDR AEye, Inc.
1.1000
+10.07%
 
STNE StoneCo Ltd.
8.20
+2.50%
 
PATH UiPath Inc.
13.25
+4.00%
 
RXT Rackspace Technology, Inc.
2.2500
+0.45%