Paysafe Ltd (PSFE) Historical Stock Data
17.58 ↑0.08 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSFE is down -0.19% a day on average. There have been 14 days where Paysafe Ltd closed green and 16 days where PSFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 17.50 | 17.58 | ↑$0.08 (0.46%) | 17.18 | 17.72 | 716.06K |
| 2024-11-21 | 17.13 | 17.50 | ↑$0.37 (2.16%) | 17.13 | 17.75 | 1.27M |
| 2024-11-20 | 17.50 | 16.99 | ↓$0.51 (-2.91%) | 16.95 | 17.55 | 510.84K |
| 2024-11-19 | 16.80 | 17.46 | ↑$0.66 (3.93%) | 16.67 | 17.53 | 638.14K |
| 2024-11-18 | 17.50 | 17.06 | ↓$0.44 (-2.51%) | 17.04 | 17.70 | 509.04K |
| 2024-11-15 | 18.08 | 17.67 | ↓$0.41 (-2.27%) | 16.83 | 18.11 | 760.28K |
| 2024-11-14 | 19.01 | 18.08 | ↓$0.93 (-4.89%) | 17.90 | 19.11 | 794.53K |
| 2024-11-13 | 20.80 | 19.02 | ↓$1.78 (-8.56%) | 18.50 | 20.82 | 1.87M |
| 2024-11-12 | 25.44 | 25.47 | ↑$0.03 (0.12%) | 25.16 | 26.25 | 428.34K |
| 2024-11-11 | 24.90 | 25.72 | ↑$0.82 (3.29%) | 24.90 | 26.15 | 524.57K |
| 2024-11-08 | 23.00 | 24.45 | ↑$1.45 (6.30%) | 22.95 | 24.73 | 689.31K |
| 2024-11-07 | 22.95 | 22.98 | ↑$0.03 (0.13%) | 22.59 | 23.25 | 268.78K |
| 2024-11-06 | 22.99 | 23.07 | ↑$0.08 (0.35%) | 22.76 | 23.31 | 312.59K |
| 2024-11-05 | 21.22 | 21.93 | ↑$0.71 (3.35%) | 21.22 | 22.01 | 163.90K |
| 2024-11-04 | 21.32 | 21.42 | ↑$0.10 (0.47%) | 21.23 | 21.68 | 142.82K |
| 2024-11-01 | 21.49 | 21.34 | ↓$0.15 (-0.70%) | 21.30 | 21.76 | 165.59K |
| 2024-10-31 | 22.08 | 21.24 | ↓$0.84 (-3.80%) | 21.23 | 22.08 | 175.54K |
| 2024-10-30 | 22.15 | 21.91 | ↓$0.24 (-1.08%) | 21.91 | 22.41 | 107.29K |
| 2024-10-29 | 21.83 | 22.20 | ↑$0.37 (1.69%) | 21.64 | 22.37 | 167.93K |
| 2024-10-28 | 22.00 | 21.96 | ↓$0.04 (-0.18%) | 21.89 | 22.51 | 221.85K |
| 2024-10-25 | 21.96 | 21.91 | ↓$0.05 (-0.23%) | 21.80 | 22.22 | 109.48K |
| 2024-10-24 | 22.00 | 21.81 | ↓$0.19 (-0.86%) | 21.60 | 22.03 | 124.85K |
| 2024-10-23 | 22.10 | 21.89 | ↓$0.21 (-0.95%) | 21.72 | 22.37 | 144.67K |
| 2024-10-22 | 22.07 | 22.18 | ↑$0.11 (0.50%) | 21.81 | 22.18 | 166.11K |
| 2024-10-21 | 22.59 | 22.14 | ↓$0.45 (-1.99%) | 22.07 | 22.67 | 119.57K |
| 2024-10-18 | 22.86 | 22.74 | ↓$0.12 (-0.52%) | 22.74 | 23.21 | 108.31K |
| 2024-10-17 | 23.19 | 22.83 | ↓$0.36 (-1.55%) | 22.74 | 23.19 | 198.11K |
| 2024-10-16 | 22.29 | 23.25 | ↑$0.96 (4.31%) | 22.06 | 23.31 | 278.40K |
| 2024-10-15 | 22.11 | 22.06 | ↓$0.05 (-0.23%) | 21.74 | 22.39 | 152.14K |
| 2024-10-14 | 21.87 | 21.99 | ↑$0.12 (0.55%) | 21.79 | 22.28 | 211.16K |
Create an account or log in to view more rows.
$PSFE LOADING UP HERE!
$PSFE i need more
$PSFE FYI - leaning bullish
$PSFE News Plz.....
$PSFE wow. The volume is so low today. Unreal
$PSFE Buy Buy Buy
$PSFE this is just going to go up forever
$PSFE we just getting started
$PSFE Tomorrow
$PSFE unstoppable up wow