PSFE

Paysafe Historical Data

Company Name Stock Ticker Symbol Market Type
Paysafe Limited PSFE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 2.44% 2.10 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.08 2.02 2.11 2.06 2.05
more quote information »

PSFE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.152.401.972.196,008,794-0.05-2.33%
1 Month1.782.401.722.063,930,7090.3217.98%
3 Months2.602.8751.722.275,702,034-0.50-19.23%
6 Months3.503.791.722.736,821,732-1.40-40.0%
1 Year10.4510.881.724.409,295,926-8.35-79.9%
3 Years15.4915.651.726.038,639,252-13.39-86.44%
5 Years15.4915.651.726.038,639,252-13.39-86.44%

PSFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 2.06 0.01 0.49% 2.08 2.11 2.02 2,718,249
Aug 11 2022 2.05 -0.17 -7.66% 2.16 2.275 2.02 7,567,831
Aug 10 2022 2.22 0.05 2.3% 2.06 2.3399 1.97 8,148,913
Aug 09 2022 2.17 -0.12 -5.24% 2.28 2.28 2.11 4,877,085
Aug 08 2022 2.29 0.03 1.33% 2.28 2.40 2.20 5,900,575
Aug 05 2022 2.26 0.05 2.26% 2.15 2.30 2.12 3,549,567
Aug 04 2022 2.21 0.01 0.45% 2.22 2.24 2.15 2,503,448
Aug 03 2022 2.20 0.12 5.77% 2.13 2.20 2.125 3,248,347
Aug 02 2022 2.08 0.08 4.0% 1.98 2.09 1.97 2,480,620
Aug 01 2022 2.00 -0.01 -0.5% 1.97 2.02 1.92 1,979,451
Jul 29 2022 2.01 -0.06 -2.9% 2.05 2.08 1.955 2,894,732
Jul 28 2022 2.07 0.08 4.02% 1.97 2.09 1.97 5,002,472
Jul 27 2022 1.99 0.12 6.42% 1.89 1.99 1.89 2,552,645
Jul 26 2022 1.87 0.00 0.0% 1.87 1.88 1.78 3,427,509
Jul 25 2022 1.87 -0.06 -3.11% 1.90 1.91 1.835 2,687,145
Jul 22 2022 1.93 -0.12 -5.85% 2.06 2.07 1.89 2,582,545
Jul 21 2022 2.05 -0.01 -0.49% 2.07 2.08 2.00 1,960,520
Jul 20 2022 2.06 0.14 7.29% 1.92 2.06 1.92 4,084,553
Jul 19 2022 1.92 0.11 6.08% 1.84 1.93 1.835 3,339,414
Jul 18 2022 1.81 0.00 0.0% 1.85 1.92 1.81 4,647,074
Jul 15 2022 1.81 0.05 2.84% 1.78 1.8246 1.72 5,179,738
Jul 14 2022 1.76 -0.06 -3.3% 1.81 1.8399 1.75 4,188,552
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.

Log in to InvestorsHub
Register Now