Paysafe Ltd (PSFE) Historical Stock Data
14.19 ↓0.14 (-0.98%)
As of April 19, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, PSFE is up 0.31% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-03-20 | 14.80 | 15.35 | ↑$0.55 (3.72%) | 14.80 | 15.40 | 600.37K |
| 2024-03-19 | 14.07 | 14.73 | ↑$0.66 (4.69%) | 14.04 | 14.75 | 583.24K |
| 2024-03-18 | 13.25 | 14.22 | ↑$0.97 (7.32%) | 13.11 | 14.22 | 644.80K |
| 2024-03-15 | 12.99 | 13.22 | ↑$0.23 (1.77%) | 12.94 | 13.39 | 0.91M |
| 2024-03-14 | 12.97 | 13.14 | ↑$0.17 (1.31%) | 12.82 | 13.24 | 530.32K |
| 2024-03-13 | 12.77 | 13.13 | ↑$0.36 (2.82%) | 12.77 | 13.27 | 689.49K |
| 2024-03-12 | 12.61 | 12.85 | ↑$0.24 (1.90%) | 12.40 | 12.87 | 817.07K |
| 2024-03-11 | 12.06 | 12.64 | ↑$0.58 (4.81%) | 12.02 | 12.72 | 861.64K |
| 2024-03-08 | 12.48 | 12.17 | ↓$0.31 (-2.48%) | 12.15 | 12.87 | 726.71K |
| 2024-03-07 | 14.00 | 12.53 | ↓$1.47 (-10.50%) | 11.94 | 14.18 | 2.29M |
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????????