1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Paysafe Limited (PSFE)
  7. Historical

PSFE

Paysafe Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Paysafe Limited PSFE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -1.02% 3.90 16:49:36
Open Price Low Price High Price Close Price Prev Close
3.88 3.80 3.96 3.91 3.94
more quote information »

PSFE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.974.093.693.9317,885,348-0.07-1.76%
1 Month7.498.0453.694.6630,903,293-3.59-47.93%
3 Months8.959.363.695.6214,480,544-5.05-56.42%
6 Months11.6513.353.697.6510,918,273-7.75-66.52%
1 Year15.4915.653.698.429,782,738-11.59-74.82%
3 Years15.4915.653.698.429,782,738-11.59-74.82%
5 Years15.4915.653.698.429,782,738-11.59-74.82%

PSFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 3.89 -0.05 -1.27% 3.88 3.96 3.80 7,804,773
Nov 24 2021 3.94 0.06 1.55% 3.83 4.01 3.7601 9,847,667
Nov 23 2021 3.88 -0.10 -2.51% 3.93 3.97 3.79 21,498,111
Nov 22 2021 3.98 0.08 2.05% 3.93 4.09 3.69 23,528,215
Nov 19 2021 3.90 -0.10 -2.5% 3.97 4.05 3.855 16,667,399
Nov 18 2021 4.00 -0.31 -7.19% 4.23 4.26 3.93 31,426,812
Nov 17 2021 4.31 -0.12 -2.71% 4.37 4.39 4.17 21,896,170
Nov 16 2021 4.43 -0.08 -1.77% 4.49 4.50 4.27 24,622,679
Nov 15 2021 4.51 0.01 0.22% 4.40 4.53 4.28 30,492,722
Nov 12 2021 4.50 0.26 6.13% 4.32 4.54 4.16 79,840,715
Nov 11 2021 4.24 -3.03 -41.68% 4.98 5.02 4.11 256,660,058
Nov 10 2021 7.27 -0.37 -4.84% 7.62 7.64 7.23 11,810,066
Nov 09 2021 7.64 -0.30 -3.78% 8.00 8.01 7.51 9,008,365
Nov 08 2021 7.94 0.51 6.86% 7.57 8.02 7.5562 10,668,175
Nov 05 2021 7.43 -0.10 -1.33% 7.60 7.74 7.40 8,993,434
Nov 04 2021 7.53 -0.20 -2.59% 7.76 7.84 7.47 8,238,843
Nov 03 2021 7.73 0.01 0.13% 7.72 7.95 7.69 5,802,707
Nov 02 2021 7.72 -0.24 -3.02% 8.00 8.00 7.69 4,990,634
Nov 01 2021 7.96 0.16 2.05% 7.83 8.045 7.82 4,364,263
Oct 29 2021 7.80 0.27 3.59% 7.49 7.87 7.49 6,805,531
Oct 28 2021 7.53 0.17 2.31% 7.37 7.62 7.36 4,373,841
Oct 27 2021 7.36 -0.19 -2.52% 7.59 7.73 7.36 5,623,957
See More Historical Prices »


Your Recent History
NYSE
PSFE
Paysafe
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.