Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Paysafe Limited | PSFE | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
14.22 |
PSFE Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 12.61 | 14.22 | 12.40 | 13.29 | 718,846 | 1.61 | 12.77% |
1 Month | 13.37 | 14.98 | 11.935 | 13.24 | 552,188 | 0.85 | 6.36% |
3 Months | 12.09 | 16.21 | 11.935 | 13.65 | 495,691 | 2.13 | 17.62% |
6 Months | 12.55 | 16.21 | 9.25 | 12.30 | 511,137 | 1.67 | 13.31% |
1 Year | 16.94 | 17.79 | 9.25 | 12.36 | 478,341 | -2.72 | -16.06% |
3 Years | 185.88 | 187.80 | 9.25 | 64.67 | 4,628,751 | -171.66 | -92.35% |
5 Years | 185.88 | 187.80 | 9.25 | 64.67 | 4,628,751 | -171.66 | -92.35% |
PSFE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 14.22 | 1.00 | 7.56% | 13.22 | 14.22 | 13.1102 | 644,788 |
Mar 15 2024 | 13.22 | 0.08 | 0.61% | 12.99 | 13.39 | 12.94 | 912,596 |
Mar 14 2024 | 13.14 | 0.01 | 0.08% | 12.97 | 13.24 | 12.82 | 530,318 |
Mar 13 2024 | 13.13 | 0.28 | 2.18% | 12.77 | 13.27 | 12.77 | 689,481 |
Mar 12 2024 | 12.85 | 0.21 | 1.66% | 12.61 | 12.865 | 12.40 | 817,045 |
Mar 11 2024 | 12.64 | 0.47 | 3.86% | 12.06 | 12.715 | 12.02 | 861,643 |
Mar 08 2024 | 12.17 | -0.36 | -2.87% | 12.48 | 12.87 | 12.15 | 726,640 |
Mar 07 2024 | 12.53 | -1.70 | -11.95% | 14.00 | 14.18 | 11.935 | 2,287,576 |
Mar 06 2024 | 14.23 | 0.37 | 2.67% | 14.13 | 14.55 | 13.94 | 594,125 |
Mar 05 2024 | 13.86 | -0.42 | -2.94% | 14.14 | 14.19 | 13.82 | 406,935 |
Mar 04 2024 | 14.28 | -0.25 | -1.72% | 14.52 | 14.52 | 14.1319 | 286,567 |
Mar 01 2024 | 14.53 | 0.13 | 0.90% | 14.43 | 14.635 | 14.166 | 224,466 |
Feb 29 2024 | 14.40 | 0.12 | 0.84% | 14.50 | 14.98 | 14.39 | 361,520 |
Feb 28 2024 | 14.28 | -0.05 | -0.35% | 14.12 | 14.55 | 14.07 | 221,254 |
Feb 27 2024 | 14.33 | 0.32 | 2.28% | 14.18 | 14.49 | 14.00 | 235,194 |
Feb 26 2024 | 14.01 | 0.27 | 1.97% | 13.63 | 14.13 | 13.62 | 201,668 |
Feb 23 2024 | 13.74 | 0.42 | 3.15% | 13.38 | 13.78 | 13.33 | 166,041 |
Feb 22 2024 | 13.32 | 0.12 | 0.91% | 13.27 | 13.65 | 13.17 | 379,207 |
Feb 21 2024 | 13.20 | -0.47 | -3.44% | 13.45 | 13.45 | 13.085 | 221,741 |
Feb 20 2024 | 13.67 | -0.02 | -0.15% | 13.37 | 13.92 | 13.37 | 274,958 |