Paysafe Ltd (PSFE) Historical Stock Data
14.62 ↑0.45 (3.18%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PSFE is down -0.11% 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 14.40 | 14.62 | ↑$0.22 (1.53%) | 14.13 | 14.68 | 234.19K |
| 2024-05-01 | 14.21 | 14.17 | ↓$0.04 (-0.28%) | 14.06 | 14.56 | 278.89K |
| 2024-04-30 | 14.48 | 14.22 | ↓$0.26 (-1.80%) | 14.20 | 14.59 | 264.90K |
| 2024-04-29 | 14.63 | 14.65 | ↑$0.02 (0.14%) | 14.60 | 14.74 | 178.67K |
| 2024-04-26 | 14.65 | 14.46 | ↓$0.19 (-1.30%) | 14.29 | 14.75 | 227.53K |
| 2024-04-25 | 14.29 | 14.50 | ↑$0.21 (1.47%) | 14.10 | 14.54 | 240K |
| 2024-04-24 | 14.69 | 14.61 | ↓$0.08 (-0.54%) | 14.39 | 14.76 | 221.87K |
| 2024-04-23 | 14.44 | 14.80 | ↑$0.36 (2.49%) | 14.44 | 14.98 | 306.64K |
| 2024-04-22 | 14.31 | 14.44 | ↑$0.13 (0.91%) | 14.12 | 14.46 | 229.76K |
| 2024-04-19 | 14.20 | 14.23 | ↑$0.03 (0.21%) | 14.12 | 14.58 | 288.19K |
| 2024-04-18 | 14.58 | 14.33 | ↓$0.25 (-1.71%) | 14.26 | 14.80 | 356.71K |
| 2024-04-17 | 14.79 | 14.52 | ↓$0.27 (-1.83%) | 14.42 | 14.87 | 325.62K |
| 2024-04-16 | 14.70 | 14.66 | ↓$0.04 (-0.27%) | 14.53 | 14.90 | 326.96K |
| 2024-04-15 | 15.46 | 14.68 | ↓$0.78 (-5.05%) | 14.64 | 15.60 | 452.31K |
| 2024-04-12 | 15.70 | 15.46 | ↓$0.24 (-1.53%) | 15.43 | 15.89 | 325.24K |
| 2024-04-11 | 15.86 | 15.89 | ↑$0.03 (0.19%) | 15.48 | 15.95 | 285.16K |
| 2024-04-10 | 15.80 | 15.74 | ↓$0.06 (-0.38%) | 15.56 | 16.18 | 381.17K |
| 2024-04-09 | 16.50 | 16.51 | ↑$0.01 (0.06%) | 16.49 | 16.79 | 327.37K |
| 2024-04-08 | 16.20 | 16.42 | ↑$0.22 (1.36%) | 16.20 | 16.50 | 260.96K |
| 2024-04-05 | 16.13 | 16.03 | ↓$0.10 (-0.62%) | 15.99 | 16.32 | 231.42K |
| 2024-04-04 | 16.80 | 16.21 | ↓$0.59 (-3.51%) | 16.18 | 17.18 | 363.02K |
| 2024-04-03 | 15.90 | 16.75 | ↑$0.85 (5.35%) | 15.86 | 16.80 | 508.71K |
| 2024-04-02 | 15.40 | 15.98 | ↑$0.58 (3.77%) | 15.31 | 15.99 | 357.65K |
| 2024-04-01 | 15.79 | 15.69 | ↓$0.10 (-0.63%) | 15.61 | 15.99 | 306.80K |
| 2024-03-28 | 15.43 | 15.79 | ↑$0.36 (2.33%) | 15.43 | 15.89 | 475.44K |
| 2024-03-27 | 14.92 | 15.35 | ↑$0.43 (2.88%) | 14.75 | 15.37 | 497.75K |
| 2024-03-26 | 14.96 | 14.76 | ↓$0.20 (-1.34%) | 14.73 | 15.18 | 462.76K |
| 2024-03-25 | 14.71 | 14.73 | ↑$0.02 (0.14%) | 14.70 | 15.09 | 460.39K |
| 2024-03-22 | 15.12 | 14.64 | ↓$0.48 (-3.17%) | 14.56 | 15.21 | 412.17K |
| 2024-03-21 | 15.43 | 15.10 | ↓$0.33 (-2.14%) | 15.03 | 15.70 | 568.31K |
Create an account or log in to view more rows.
$PSFE Buy Buy Buy
$PSFE this is just going to go up forever
$PSFE we just getting started
$PSFE Tomorrow
$PSFE unstoppable up wow
$PSFE time will come
$PSFE The United States stock market is going to crash.
$PSFE this is going to skyrocket tmr!!!
$PSFE gimme gimme
$PSFE YALL READY????????