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!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Paysafe Limited PSFE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.6% 8.22 06:49:33
Open Price Low Price High Price Close Price Prev Close
8.27
more quote information »

PSFE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.008.467.618.005,966,1720.222.75%
1 Month8.148.466.907.606,521,1520.080.98%
3 Months10.7311.286.908.557,268,182-2.51-23.39%
6 Months12.9214.076.9010.317,217,760-4.70-36.38%
1 Year15.4915.656.9010.617,102,111-7.27-46.93%
3 Years15.4915.656.9010.617,102,111-7.27-46.93%
5 Years15.4915.656.9010.617,102,111-7.27-46.93%

PSFE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 8.27 0.24 2.99% 8.07 8.46 8.07 6,868,718
Oct 20 2021 8.03 -0.07 -0.86% 8.21 8.35 8.02 5,362,885
Oct 19 2021 8.10 0.39 5.06% 7.80 8.25 7.77 6,965,763
Oct 18 2021 7.71 -0.09 -1.15% 7.71 7.97 7.61 4,952,701
Oct 15 2021 7.80 -0.10 -1.27% 8.00 8.07 7.80 5,680,791
Oct 14 2021 7.90 0.53 7.19% 7.50 7.99 7.46 16,603,139
Oct 13 2021 7.37 0.34 4.84% 7.05 7.37 6.98 9,610,197
Oct 12 2021 7.03 0.12 1.74% 6.93 7.14 6.93 4,919,115
Oct 11 2021 6.91 -0.13 -1.85% 7.01 7.25 6.90 5,092,379
Oct 08 2021 7.04 -0.23 -3.16% 7.28 7.33 7.04 5,273,373
Oct 07 2021 7.27 0.08 1.11% 7.25 7.50 7.20 6,964,215
Oct 06 2021 7.19 -0.03 -0.42% 7.12 7.22 7.045 7,179,363
Oct 05 2021 7.22 0.02 0.28% 7.27 7.34 7.125 5,431,695
Oct 04 2021 7.20 -0.48 -6.25% 7.61 7.63 7.16 8,160,801
Oct 01 2021 7.68 -0.07 -0.9% 7.76 7.79 7.48 6,399,519
Sep 30 2021 7.75 0.19 2.51% 7.68 7.7914 7.59 5,485,791
Sep 29 2021 7.56 -0.21 -2.7% 7.77 7.81 7.56 5,676,230
Sep 28 2021 7.77 -0.18 -2.26% 7.88 7.98 7.75 5,488,258
Sep 27 2021 7.95 -0.13 -1.61% 8.05 8.075 7.895 5,069,836
Sep 24 2021 8.08 -0.18 -2.18% 8.14 8.18 8.045 3,238,261
Sep 23 2021 8.26 0.24 2.99% 8.07 8.335 8.03 5,988,839
Sep 22 2021 8.02 0.18 2.3% 7.91 8.10 7.8735 6,523,905
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.