Paysafe Limited (PSFE) NYSE

14.28

-0.4(-2.72%)

Updated at September 08 02:44PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251414.6814.6815.0213.99765,819
September 04, 202513.4313.4513.4513.5613.11315,100
September 03, 202513.3813.3713.3713.6813.25269,148
September 02, 202513.7213.5413.5413.8113.4212,551
August 29, 202514.1414.1114.1114.414.02219,700
August 28, 202514.2914.1114.1114.3813.98209,800
August 27, 202513.8314.0514.0514.1613.83192,400
August 26, 20251413.9413.9414.1313.84208,518
August 25, 202514.0213.9213.9214.2213.91187,519
August 22, 202513.414.1614.1614.1813.3310,836
August 21, 202513.3113.2613.2613.3513.02216,432
August 20, 202513.6313.4613.4613.8313.32197,060
August 19, 202513.5413.7313.7313.9813.54283,017
August 18, 202513.7913.5313.5313.7913.41224,800
August 15, 202513.8513.713.714.0313.47326,541
August 14, 202514.1513.813.814.3513.36414,525
August 13, 202513.6814.4914.4914.5313.5678,866
August 12, 202512.2213.8113.8114.4411.811.4M
August 11, 202511.4811.7711.7711.9211.32613,400
August 08, 202511.511.3611.3611.6810.63414,204
August 07, 202511.9911.6211.621211.38331,526
August 06, 202511.6311.8411.8411.8511.52225,123
August 05, 202511.8711.5111.5111.9111.34420,026
August 04, 202511.4811.8611.8612.0311.47321,274
August 01, 202511.8911.4211.4211.9711.37407,600
July 31, 202512.212.1512.1512.2811.9357,331
July 30, 202512.6912.1112.1112.7311.95316,845
July 29, 202513.212.6112.6113.4312.52364,042
July 28, 202513.6613.2313.2313.7413.21277,115
July 25, 202513.5613.7513.7513.7813.46269,810
July 24, 202513.7913.5413.5413.9513.52210,252
July 23, 202514.0313.7713.7714.0713.67309,761
July 22, 202513.8413.7313.7314.1813.4371,309
July 21, 202513.8713.7413.7414.4413.65523,782
July 18, 202514.0713.7513.7514.2113.74386,400
July 17, 202513.5141414.4313.45691,132
July 16, 202513.2413.4513.4513.4912.9423,100
July 15, 202513.312.9812.9813.4612.97437,204
July 14, 202513.0713.313.313.5213.02409,138
July 11, 202513.4713.0913.0913.5612.98425,774
July 10, 202513.813.7113.7114.0213.67501,269
July 09, 202513.7313.7413.7413.8913.55423,036
July 08, 202513.4413.5913.5914.2113.44726,000
July 07, 202513.2813.3413.3413.6613.28471,100
July 03, 202513.1413.4513.4513.713.09379,000
July 02, 202513.1713.1413.1413.4513.04438,630
July 01, 202512.5913.1613.1613.4812.59802,700
June 30, 202512.6612.6212.6212.7212.48255,700
June 27, 202512.512.5712.5712.7212.45380,500
June 26, 202512.6612.5412.5412.8612.53343,311
June 25, 202513.0812.6712.6713.0812.48387,200
June 24, 202512.3112.9912.9913.0312.19408,834
June 23, 202511.8512.1712.1712.1811.69437,725
June 20, 202512.2611.8511.8512.2611.83743,332
June 18, 202512.2112.1612.1612.5411.99383,317
June 17, 202512.2612.2612.2612.5112.23298,159
June 16, 202512.2912.5212.5212.5612.22304,063
June 13, 202512.512.0912.0912.6712.06424,752
June 12, 202512.7612.9112.9112.9912.67307,900
June 11, 202513.0312.8512.8513.0312.81236,405
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved