NYSE:PSFE
Paysafe Limited Stock Price (Quote)
$14.65
+0.190 (+1.31%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.10 | $17.18 | Monday, 29th Apr 2024 PSFE stock ended at $14.65. This is 1.31% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 0.96% from a day low at $14.60 to a day high of $14.74. |
| 90 days | $11.94 | $17.18 | |
| 52 weeks | $9.25 | $17.18 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $14.63 | $14.74 | $14.60 | $14.65 | 174 424 |
| Apr 26, 2024 | $14.65 | $14.75 | $14.29 | $14.46 | 221 918 |
| Apr 25, 2024 | $14.29 | $14.54 | $14.10 | $14.50 | 226 117 |
| Apr 24, 2024 | $14.69 | $14.76 | $14.39 | $14.61 | 217 874 |
| Apr 23, 2024 | $14.44 | $14.95 | $14.44 | $14.80 | 305 536 |
| Apr 22, 2024 | $14.31 | $14.46 | $14.12 | $14.44 | 220 633 |
| Apr 19, 2024 | $14.20 | $14.58 | $14.12 | $14.23 | 237 491 |
| Apr 18, 2024 | $14.58 | $14.80 | $14.26 | $14.33 | 348 479 |
| Apr 17, 2024 | $14.79 | $14.85 | $14.42 | $14.52 | 325 612 |
| Apr 16, 2024 | $14.70 | $14.90 | $14.53 | $14.66 | 323 932 |
| Apr 15, 2024 | $15.46 | $15.60 | $14.65 | $14.68 | 406 361 |
| Apr 12, 2024 | $15.70 | $15.89 | $15.43 | $15.46 | 316 973 |
| Apr 11, 2024 | $15.86 | $15.95 | $15.48 | $15.89 | 277 171 |
| Apr 10, 2024 | $15.80 | $16.18 | $15.56 | $15.74 | 376 848 |
| Apr 09, 2024 | $16.50 | $16.79 | $16.49 | $16.51 | 324 091 |
| Apr 08, 2024 | $16.20 | $16.50 | $16.20 | $16.42 | 253 731 |
| Apr 05, 2024 | $16.13 | $16.31 | $15.99 | $16.03 | 204 549 |
| Apr 04, 2024 | $16.80 | $17.18 | $16.18 | $16.21 | 351 688 |
| Apr 03, 2024 | $15.90 | $16.80 | $15.86 | $16.75 | 449 608 |
| Apr 02, 2024 | $15.40 | $15.99 | $15.31 | $15.98 | 357 546 |
| Apr 01, 2024 | $15.79 | $15.99 | $15.61 | $15.69 | 298 165 |
| Mar 28, 2024 | $15.43 | $15.89 | $15.43 | $15.79 | 475 366 |
| Mar 27, 2024 | $14.92 | $15.37 | $14.75 | $15.35 | 494 151 |
| Mar 26, 2024 | $14.96 | $15.17 | $14.73 | $14.76 | 417 865 |
| Mar 25, 2024 | $14.71 | $15.09 | $14.70 | $14.73 | 456 903 |
