NYSE - Delayed Quote USD

Paysafe Limited (PSFE)

13.79
-2.46
(-15.14%)
At close: May 13 at 4:00:02 PM EDT
14.00
+0.21
+(1.52%)
Pre-Market: 4:54:55 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 202515.1615.7513.7813.7913.79842,100
May 12, 202516.0016.4915.6016.2516.25528,100
May 9, 202515.3715.8515.2815.4715.47363,200
May 8, 202515.1715.5914.9715.3815.38307,300
May 7, 202515.0615.1814.7814.9314.93256,000
May 6, 202515.0115.2614.9114.9414.94199,400
May 5, 202515.2515.5215.2515.2715.27188,200
May 2, 202515.7316.0715.4515.5515.55259,200
May 1, 202515.2915.5315.1115.3715.37153,100
Apr 30, 202515.2215.4114.7115.2315.23195,500
Apr 29, 202515.3415.6915.2015.6615.66177,700
Apr 28, 202515.6015.7915.1515.3515.35151,200
Apr 25, 202515.0515.5915.0215.5315.53169,400
Apr 24, 202514.7415.4214.6715.2415.24192,200
Apr 23, 202514.8015.1114.6214.7214.72237,100
Apr 22, 202513.8114.3213.6414.2314.23238,700
Apr 21, 202514.1014.2413.6113.8013.80204,000
Apr 17, 202514.4214.5614.2914.3814.38204,100
Apr 16, 202514.7514.7914.1814.4314.43235,900
Apr 15, 202514.9215.0414.6014.8414.84245,800
Apr 14, 202515.0715.0714.4314.8114.81261,700
Apr 11, 202514.2014.8413.9114.6414.64371,200
Apr 10, 202514.6615.0913.9414.1914.19458,600
Apr 9, 202513.1915.5713.1915.4015.40560,700
Apr 8, 202514.4214.9113.0713.2813.28519,800
Apr 7, 202513.1614.5313.0113.8413.84991,500
Apr 4, 202514.2114.5513.1614.1614.16809,400
Apr 3, 202515.3615.7014.7714.9614.96377,100
Apr 2, 202515.7816.6715.7816.4216.42259,600
Apr 1, 202515.7016.3315.5316.1216.12261,100
Mar 31, 202515.7815.9815.5615.6915.69362,500
Mar 28, 202517.1617.1716.0616.1016.10160,700
Mar 27, 202517.2117.5317.0917.2017.20142,200
Mar 26, 202517.9017.9017.2317.3717.37211,500
Mar 25, 202518.0318.1517.6717.9017.90537,000
Mar 24, 202517.7017.9917.5117.9317.93237,400
Mar 21, 202517.0617.4717.0117.3317.33494,300
Mar 20, 202516.9017.5416.9017.2717.27231,900
Mar 19, 202516.5217.2516.5217.2117.21309,600
Mar 18, 202516.3117.0516.3116.5316.53450,500
Mar 17, 202515.8016.6015.6916.3816.38397,400
Mar 14, 202515.4516.1215.4415.8115.81403,600
Mar 13, 202515.2915.8415.0915.2215.22460,200
Mar 12, 202514.6615.4414.6615.2115.21579,500
Mar 11, 202514.4714.8314.3314.5114.51454,000
Mar 10, 202515.4115.4814.1114.4814.48475,100
Mar 7, 202515.6116.1115.3415.9515.95485,700
Mar 6, 202515.9416.1515.4015.6815.68475,000
Mar 5, 202515.7216.2715.5016.2216.22610,500
Mar 4, 202517.0217.2815.0015.6515.651,214,900
Mar 3, 202519.8820.3219.1019.2219.22380,500
Feb 28, 202519.0119.8918.8619.8019.80354,800
Feb 27, 202519.5619.8019.1819.2419.24306,500
Feb 26, 202519.3920.2719.3419.4819.48310,300
Feb 25, 202518.9419.6118.4719.4619.46299,700
Feb 24, 202519.4319.4318.5618.8118.81194,900
Feb 21, 202519.8519.9119.0219.2319.23333,900
Feb 20, 202520.4420.6019.6119.6219.62313,100
Feb 19, 202520.7620.8520.2220.4320.43241,300
Feb 18, 202519.6021.0119.4820.9620.96352,500
Feb 14, 202519.9020.0719.3719.6019.60350,600
Feb 13, 202518.9819.8418.9319.8219.82378,200
Feb 12, 202518.3519.1318.3319.1119.11636,800
Feb 11, 202520.6120.6218.4018.9618.961,511,100
Feb 10, 202523.3823.5022.3022.7922.79439,500
Feb 7, 202523.1323.8922.6723.2523.25482,200
Feb 6, 202519.9324.1119.8123.0723.071,681,200
Feb 5, 202519.8319.9919.6019.8119.81160,500
Feb 4, 202519.2819.6519.1419.6419.64143,000
Feb 3, 202518.7019.3818.6619.3319.33153,500
Jan 31, 202519.7019.8219.2319.4019.40145,300
Jan 30, 202519.2619.8219.2019.7019.70173,000
Jan 29, 202518.8319.1418.6419.1019.10175,500
Jan 28, 202518.6719.0618.4418.9018.90154,700
Jan 27, 202517.9818.8117.9018.7618.76213,500
Jan 24, 202518.0118.4917.9218.1518.15162,300
Jan 23, 202518.4418.6517.9418.1518.15241,800
Jan 22, 202518.3019.0018.1418.6918.69328,600
Jan 21, 202518.1518.4617.9618.3418.34246,500
Jan 17, 202518.2418.2917.9218.0218.02172,100
Jan 16, 202518.1018.3017.9717.9817.98162,200
Jan 15, 202518.1618.3117.7418.1118.11250,200
Jan 14, 202517.5917.8117.3117.6017.60256,200
Jan 13, 202517.0217.4016.8317.3917.39254,700
Jan 10, 202516.6617.4716.3217.2317.23410,900
Jan 8, 202517.1517.3016.7417.1517.15418,600
Jan 7, 202517.6117.8617.1517.3717.37226,100
Jan 6, 202517.6017.8917.4517.5017.50163,400
Jan 3, 202517.4117.6417.1517.4717.47138,100
Jan 2, 202517.4717.6917.0917.3117.31215,900
Dec 31, 202417.2017.3816.9917.1017.10316,400
Dec 30, 202417.1817.4216.9317.1217.12270,500
Dec 27, 202417.4017.5617.0517.3817.38210,900
Dec 26, 202417.2517.7517.0917.6617.66232,500
Dec 24, 202417.3417.4817.1117.4617.46148,200
Dec 23, 202417.1417.3816.9817.2217.22353,400
Dec 20, 202417.0017.4917.0017.2817.28696,800
Dec 19, 202417.2217.5216.9317.2917.29401,400
Dec 18, 202418.1518.4816.8317.0717.07482,900
Dec 17, 202418.3918.3917.5318.1018.10299,600
Dec 16, 202418.6318.9218.4718.4918.49241,700
Dec 13, 202418.9619.1618.6018.6518.65376,000
Dec 12, 202419.4119.5818.9218.9618.96178,200
Dec 11, 202419.3919.5719.1319.4119.41198,500
Dec 10, 202419.2119.4918.9719.2119.21378,900
Dec 9, 202420.2520.4519.3719.3819.38359,200
Dec 6, 202420.0120.4219.9020.0320.03211,700
Dec 5, 202419.6620.0319.5419.8619.86272,600
Dec 4, 202419.9120.0819.5319.6219.62289,000
Dec 3, 202420.2020.2919.4819.8119.81387,500
Dec 2, 202419.9120.3519.8720.2220.22381,600
Nov 29, 202419.9820.6919.7019.8819.88318,500
Nov 27, 202418.8819.9818.8819.7819.78558,200
Nov 26, 202418.1818.9318.1118.7718.77450,600
Nov 25, 202417.8818.6017.8518.3018.30435,400
Nov 22, 202417.5017.7217.1817.5817.58716,100
Nov 21, 202417.1317.7517.1317.5017.501,273,300
Nov 20, 202417.5017.5516.9516.9916.99510,800
Nov 19, 202416.8017.5316.6717.4617.46638,100
Nov 18, 202417.5017.7017.0417.0617.06509,100
Nov 15, 202418.0818.1016.8317.6717.67760,300
Nov 14, 202419.0119.1117.9018.0818.08794,400
Nov 13, 202420.8020.8218.5019.0219.021,865,900
Nov 12, 202425.4426.2525.1625.4725.47429,500
Nov 11, 202424.9026.1524.9025.7225.72524,400
Nov 8, 202423.0024.7322.9524.4524.45689,300
Nov 7, 202422.9523.2522.5922.9822.98268,800
Nov 6, 202422.9923.3122.7623.0723.07312,600
Nov 5, 202421.2222.0121.2221.9321.93163,900
Nov 4, 202421.3221.6821.2321.4221.42142,800
Nov 1, 202421.4921.7621.3021.3421.34165,600
Oct 31, 202422.0822.0821.2321.2421.24175,500
Oct 30, 202422.1522.4121.9121.9121.91107,300
Oct 29, 202421.8322.3721.6422.2022.20167,700
Oct 28, 202422.0022.5021.8921.9621.96221,800
Oct 25, 202421.9622.2221.8021.9121.91109,300
Oct 24, 202422.0022.0221.6021.8121.81124,800
Oct 23, 202422.1022.3721.7221.8921.89144,700
Oct 22, 202422.0722.1821.8122.1822.18166,100
Oct 21, 202422.5922.6722.0722.1422.14119,600
Oct 18, 202422.8623.2122.7422.7422.74108,300
Oct 17, 202423.1923.1922.7422.8322.83198,100
Oct 16, 202422.2923.3122.0723.2523.25278,300
Oct 15, 202422.1122.3921.7422.0622.06152,100
Oct 14, 202421.8722.2821.7921.9921.99211,200
Oct 11, 202421.4221.8321.2821.7721.77148,700
Oct 10, 202421.2821.7321.0721.2521.25149,100
Oct 9, 202421.5321.6421.2821.5321.53120,400
Oct 8, 202421.4021.6521.1921.6021.60134,800
Oct 7, 202421.6421.7521.1921.2221.22142,800
Oct 4, 202421.9421.9421.4221.7921.79157,500
Oct 3, 202421.4221.6321.2221.5721.57169,400
Oct 2, 202421.7821.8921.5021.6021.60142,100
Oct 1, 202422.3422.3421.8821.8921.89215,500
Sep 30, 202422.2022.5422.1222.4322.43152,300
Sep 27, 202422.0522.7121.9222.3522.35208,200
Sep 26, 202422.1222.1221.6121.8421.84187,900
Sep 25, 202421.9222.0921.6021.7321.73162,400
Sep 24, 202422.2822.3121.8722.0522.05122,300
Sep 23, 202422.3122.6822.1622.1622.16122,700
Sep 20, 202422.2722.4222.0922.2122.21317,200
Sep 19, 202423.1723.1722.2722.5622.56162,200
Sep 18, 202422.8223.5022.5322.5422.54172,500
Sep 17, 202423.0323.1122.6422.8222.82186,600
Sep 16, 202422.6922.8922.5222.8722.87151,000
Sep 13, 202422.6423.2422.4922.6722.67209,200
Sep 12, 202421.8822.6421.8822.3922.39194,300
Sep 11, 202421.6422.0321.2621.9821.98178,100
Sep 10, 202421.4522.0021.1621.8421.84215,000
Sep 9, 202421.5221.9421.3921.4521.45198,300
Sep 6, 202422.0322.1721.1121.3421.34175,000
Sep 5, 202421.8722.0521.6421.9921.99129,500
Sep 4, 202422.0722.3121.6121.6821.68148,700
Sep 3, 202421.7021.9621.4121.7021.70260,100
Aug 30, 202422.3322.4822.0122.4022.40160,500
Aug 29, 202421.7322.5521.5022.2222.22223,000
Aug 28, 202421.4421.7721.4021.4021.40222,000
Aug 27, 202421.5721.7121.3721.6521.65143,800
Aug 26, 202422.1922.3821.7821.8021.80155,300
Aug 23, 202421.6422.0321.3321.9221.92289,600
Aug 22, 202420.9021.7420.8521.6021.60328,900
Aug 21, 202421.2921.2920.8620.8620.86156,800
Aug 20, 202420.9221.3320.8821.1821.18140,900
Aug 19, 202421.2721.3520.9921.0921.09182,400
Aug 16, 202421.3921.7821.1021.2721.27181,000
Aug 15, 202421.0021.9520.8521.5521.55300,600
Aug 14, 202420.8920.9719.9020.5520.55340,700
Aug 13, 202421.1021.3819.7320.5920.59669,100
Aug 12, 202419.5719.6119.1519.3619.36466,000
Aug 9, 202419.4719.6119.1019.5719.57228,400
Aug 8, 202418.9919.5218.8319.4919.49155,200
Aug 7, 202419.1219.2018.4718.6718.67171,900
Aug 6, 202418.2018.7417.8918.6818.68248,300
Aug 5, 202418.0918.6217.8718.2518.25318,000
Aug 2, 202419.3019.5819.0519.4219.42216,500
Aug 1, 202421.0321.1120.0620.2620.26249,700
Jul 31, 202421.5321.6620.9720.9920.99312,800
Jul 30, 202421.5621.8821.2021.3821.38224,800
Jul 29, 202421.7821.8921.2821.5421.54220,100
Jul 26, 202421.5721.7521.0621.6721.67251,900
Jul 25, 202420.5921.6820.5020.9920.99352,400
Jul 24, 202421.0321.4920.6320.6520.65226,000
Jul 23, 202420.4521.3920.3321.2521.25198,500
Jul 22, 202420.5820.5820.2220.5020.50131,900
Jul 19, 202420.3420.6220.0120.5020.50229,100
Jul 18, 202420.8621.2020.1920.4020.40200,800
Jul 17, 202420.2021.0720.2020.8920.89407,500
Jul 16, 202420.0020.5419.9820.5220.52358,000
Jul 15, 202419.0519.9618.9119.8419.84290,300
Jul 12, 202418.8219.1518.8118.8418.84313,600
Jul 11, 202417.9919.0517.9318.5918.59586,000
Jul 10, 202417.7417.7417.1617.5417.54319,700
Jul 9, 202417.7918.0817.4717.6617.66343,200
Jul 8, 202417.8018.0017.7217.8317.83203,600
Jul 5, 202417.6617.8217.4417.8017.80190,800
Jul 3, 202417.9418.0817.6417.7417.74119,700
Jul 2, 202417.3017.9417.0617.9217.92211,500
Jul 1, 202417.7317.7517.1917.2417.24232,200
Jun 28, 202417.6317.7517.3917.6817.68472,800
Jun 27, 202417.8417.8417.4417.5017.50238,800
Jun 26, 202417.6817.9217.6317.8317.83253,000
Jun 25, 202418.0018.0317.6817.8017.80301,600
Jun 24, 202417.5618.1617.5518.0918.09237,700
Jun 21, 202417.9217.9517.4917.5517.55616,900
Jun 20, 202417.5517.9517.5117.9517.95252,200
Jun 18, 202417.4217.7717.3117.6817.68422,700
Jun 17, 202417.5417.5917.2117.5417.54250,500
Jun 14, 202417.7617.9917.4417.5417.54256,400
Jun 13, 202418.5218.6517.8018.0118.01373,000
Jun 12, 202419.0019.1018.4818.5718.57464,300
Jun 11, 202418.1818.5317.8818.4418.44266,300
Jun 10, 202417.8618.4617.8518.3518.35283,700
Jun 7, 202417.9318.2317.7918.1118.11239,300
Jun 6, 202417.8918.3017.8918.1818.18316,400
Jun 5, 202417.9118.0417.6918.0218.02293,700
Jun 4, 202417.9518.0017.5417.8017.80343,000
Jun 3, 202418.5418.5817.8218.0818.08278,400
May 31, 202418.5818.6818.1718.1818.18413,300
May 30, 202418.4818.7318.3818.4418.44282,100
May 29, 202418.0918.4817.9118.3018.30253,200
May 28, 202418.6118.6118.0618.4718.47268,900
May 24, 202418.2518.7418.1718.5018.50272,200
May 23, 202418.4618.4817.9218.2318.23314,200
May 22, 202417.9118.3917.7518.3818.38330,700
May 21, 202417.8018.2017.6218.0718.07468,900
May 20, 202418.1818.2117.6517.8917.89459,800
May 17, 202418.2118.4817.9318.1718.17418,300
May 16, 202418.2118.2717.6817.9817.98534,400
May 15, 202419.0019.4017.8918.2118.21707,600
May 14, 202418.5019.8318.0218.8418.841,736,700

Related Tickers

AVPT AvePoint, Inc.
19.99
+5.82%
 
STNE StoneCo Ltd.
13.89
+3.50%
 
PAYO Payoneer Global Inc.
7.46
+3.90%
 
MQ Marqeta, Inc.
4.8300
+3.87%
 
BKKT Bakkt Holdings, Inc.
14.75
+47.35%
 
CYBR CyberArk Software Ltd.
361.29
-1.73%
 
PAGS PagSeguro Digital Ltd.
9.87
+1.23%
 
AEVA Aeva Technologies, Inc.
13.54
+3.91%
 
GCT GigaCloud Technology Inc.
17.71
+11.38%
 
AKAM Akamai Technologies, Inc.
78.94
+0.19%