NYSE:PSFE
Paysafe Limited Stock Price (Quote)
$18.18
-0.260 (-1.41%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $14.06 | $19.83 | Friday, 31st May 2024 PSFE stock ended at $18.18. This is 1.41% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.59% from a day low at $18.17 to a day high of $18.64. |
90 days | $11.94 | $19.83 | |
52 weeks | $9.25 | $19.83 |
Historical Paysafe Limited prices
Date | Open | High | Low | Close | Volume |
Feb 19, 2021 | $17.14 | $17.73 | $16.90 | $17.39 | 5 806 272 |
Feb 18, 2021 | $17.06 | $17.48 | $16.71 | $16.94 | 3 986 912 |
Feb 17, 2021 | $16.80 | $17.75 | $16.51 | $17.40 | 5 410 035 |
Feb 16, 2021 | $17.30 | $17.35 | $16.61 | $16.90 | 4 484 348 |
Feb 12, 2021 | $16.52 | $17.34 | $16.35 | $17.27 | 5 679 850 |
Feb 11, 2021 | $16.40 | $16.55 | $16.00 | $16.15 | 7 405 417 |
Feb 10, 2021 | $17.00 | $17.22 | $16.06 | $16.69 | 8 003 440 |
Feb 09, 2021 | $17.40 | $17.52 | $16.76 | $17.13 | 6 054 628 |
Feb 08, 2021 | $18.00 | $18.05 | $17.41 | $17.70 | 5 580 570 |
Feb 05, 2021 | $18.40 | $18.57 | $17.51 | $17.89 | 6 239 702 |
Feb 04, 2021 | $17.90 | $18.81 | $17.40 | $18.20 | 9 065 314 |
Feb 03, 2021 | $17.40 | $18.30 | $17.20 | $18.10 | 8 582 307 |
Feb 02, 2021 | $16.92 | $17.24 | $16.40 | $16.67 | 6 149 666 |
Feb 01, 2021 | $15.90 | $16.82 | $15.45 | $16.67 | 9 447 878 |
Jan 29, 2021 | $15.40 | $15.94 | $14.90 | $15.42 | 11 085 366 |
Jan 28, 2021 | $15.29 | $16.02 | $15.11 | $15.64 | 9 984 627 |
Jan 27, 2021 | $15.78 | $16.14 | $14.81 | $14.89 | 20 057 973 |
Jan 26, 2021 | $17.60 | $17.78 | $16.55 | $16.68 | 8 718 252 |
Jan 25, 2021 | $19.26 | $19.57 | $16.00 | $17.79 | 14 450 769 |
Jan 22, 2021 | $19.00 | $19.18 | $18.41 | $18.89 | 8 978 737 |
Jan 21, 2021 | $18.50 | $19.50 | $17.70 | $19.24 | 12 974 103 |
Jan 20, 2021 | $17.14 | $17.59 | $16.80 | $17.47 | 7 303 731 |
Jan 19, 2021 | $16.76 | $17.98 | $16.38 | $16.55 | 16 651 456 |
Jan 15, 2021 | $15.70 | $16.19 | $14.95 | $15.59 | 7 505 082 |
Jan 14, 2021 | $16.16 | $16.20 | $15.60 | $15.81 | 5 877 498 |
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.