Paysafe Ltd (PSFE) Historical Stock Data
17.28 ↓0.01 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSFE is down -0.34% a day on average. There have been 16 days where Paysafe Ltd closed green and 14 days where PSFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.00 | 17.28 | ↑$0.28 (1.65%) | 17.00 | 17.49 | 696.85K |
| 2024-12-19 | 17.22 | 17.29 | ↑$0.07 (0.41%) | 16.93 | 17.52 | 401.40K |
| 2024-12-18 | 18.15 | 17.07 | ↓$1.08 (-5.95%) | 16.84 | 18.48 | 482.99K |
| 2024-12-17 | 18.39 | 18.10 | ↓$0.29 (-1.58%) | 17.53 | 18.39 | 299.62K |
| 2024-12-16 | 18.63 | 18.49 | ↓$0.14 (-0.75%) | 18.47 | 18.92 | 241.77K |
| 2024-12-13 | 18.96 | 18.65 | ↓$0.31 (-1.64%) | 18.61 | 19.16 | 376.12K |
| 2024-12-12 | 19.41 | 18.96 | ↓$0.45 (-2.32%) | 18.92 | 19.58 | 178.26K |
| 2024-12-11 | 19.39 | 19.41 | ↑$0.02 (0.10%) | 19.13 | 19.57 | 198.48K |
| 2024-12-10 | 19.21 | 19.21 | ↑$0.00 (0.00%) | 18.97 | 19.49 | 378.90K |
| 2024-12-09 | 20.25 | 19.38 | ↓$0.87 (-4.30%) | 19.37 | 20.45 | 359.24K |
| 2024-12-06 | 20.01 | 20.03 | ↑$0.02 (0.10%) | 19.90 | 20.43 | 211.85K |
| 2024-12-05 | 19.66 | 19.86 | ↑$0.20 (1.02%) | 19.54 | 20.03 | 272.61K |
| 2024-12-04 | 19.91 | 19.62 | ↓$0.29 (-1.46%) | 19.53 | 20.08 | 289.07K |
| 2024-12-03 | 20.20 | 19.81 | ↓$0.39 (-1.93%) | 19.48 | 20.29 | 387.52K |
| 2024-12-02 | 19.91 | 20.22 | ↑$0.31 (1.56%) | 19.87 | 20.36 | 381.70K |
| 2024-11-29 | 19.98 | 19.88 | ↓$0.10 (-0.50%) | 19.70 | 20.69 | 318.52K |
| 2024-11-27 | 18.88 | 19.78 | ↑$0.90 (4.77%) | 18.88 | 19.98 | 558.14K |
| 2024-11-26 | 18.18 | 18.77 | ↑$0.59 (3.25%) | 18.11 | 18.93 | 450.86K |
| 2024-11-25 | 17.88 | 18.30 | ↑$0.42 (2.35%) | 17.85 | 18.60 | 435.01K |
| 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 |
Create an account or log in to view more rows.
$PSFE HOLDING LONG AND STRONG!!!
$PSFE this stock has me so excited i cant sleep!!
$PSFE Buy the dip.
$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