NYSE:PSFE
Paysafe Limited Stock Price (Quote)
$18.07
+0.180 (+1.01%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $14.06 | $19.83 | Tuesday, 21st May 2024 PSFE stock ended at $18.07. This is 1.01% more than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 3.29% from a day low at $17.62 to a day high of $18.20. |
90 days | $11.94 | $19.83 | |
52 weeks | $9.25 | $19.83 |
Date | Open | High | Low | Close | Volume |
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 |
Mar 22, 2024 | $15.12 | $15.20 | $14.56 | $14.64 | 368 986 |
Mar 21, 2024 | $15.43 | $15.70 | $15.05 | $15.10 | 489 414 |
Mar 20, 2024 | $14.80 | $15.40 | $14.80 | $15.35 | 559 784 |
Mar 19, 2024 | $14.07 | $14.75 | $14.04 | $14.73 | 577 720 |
Mar 18, 2024 | $13.25 | $14.22 | $13.11 | $14.22 | 634 252 |
Mar 15, 2024 | $12.99 | $13.37 | $12.94 | $13.22 | 475 382 |
Mar 14, 2024 | $12.97 | $13.24 | $12.82 | $13.14 | 472 979 |
Mar 13, 2024 | $12.77 | $13.27 | $12.77 | $13.13 | 615 578 |
Mar 12, 2024 | $12.61 | $12.87 | $12.43 | $12.85 | 817 024 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PSFE stock historical prices to predict future price movements?
Trend Analysis: Examine the PSFE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PSFE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.