Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Paysafe Limited | NYSE:PSFE | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.00 | 0.00% | 18.77 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0 | 09:01:37 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Nov 2024 | 18.77 | 0.47 | 2.57% | 18.20 | 18.93 | 446,395 |
| 25 Nov 2024 | 18.30 | 0.72 | 4.10% | 17.80 | 18.60 | 431,473 |
| 22 Nov 2024 | 17.58 | 0.08 | 0.46% | 17.1814 | 17.72 | 674,312 |
| 21 Nov 2024 | 17.50 | 0.51 | 3.00% | 17.17 | 17.75 | 1,266,118 |
| 20 Nov 2024 | 16.99 | -0.47 | -2.69% | 16.95 | 17.48 | 459,195 |
| 19 Nov 2024 | 17.46 | 0.40 | 2.34% | 16.855 | 17.53 | 630,541 |
| 18 Nov 2024 | 17.06 | -0.61 | -3.45% | 17.04 | 17.70 | 502,200 |
| 15 Nov 2024 | 17.67 | -0.41 | -2.27% | 16.8261 | 17.92 | 749,099 |
| 14 Nov 2024 | 18.08 | -0.94 | -4.94% | 17.90 | 19.00 | 775,588 |
| 13 Nov 2024 | 19.02 | -6.45 | -25.32% | 18.50 | 20.82 | 1,865,112 |
| 12 Nov 2024 | 25.47 | -0.25 | -0.97% | 25.16 | 26.25 | 425,318 |
| 11 Nov 2024 | 25.72 | 1.27 | 5.19% | 24.90 | 26.15 | 506,657 |
| 08 Nov 2024 | 24.45 | 1.47 | 6.40% | 22.95 | 24.725 | 686,150 |
| 07 Nov 2024 | 22.98 | -0.09 | -0.39% | 22.59 | 23.25 | 265,958 |
| 06 Nov 2024 | 23.07 | 1.14 | 5.20% | 22.76 | 23.31 | 291,016 |
| 05 Nov 2024 | 21.93 | 0.51 | 2.38% | 21.36 | 22.01 | 158,939 |
| 04 Nov 2024 | 21.42 | 0.08 | 0.37% | 21.23 | 21.68 | 142,727 |
| 01 Nov 2024 | 21.34 | 0.10 | 0.47% | 21.30 | 21.76 | 165,552 |
| 31 Oct 2024 | 21.24 | -0.67 | -3.06% | 21.23 | 22.05 | 173,840 |
| 30 Oct 2024 | 21.91 | -0.29 | -1.31% | 21.91 | 22.41 | 105,655 |
| 29 Oct 2024 | 22.20 | 0.24 | 1.09% | 21.635 | 22.37 | 161,104 |
| 28 Oct 2024 | 21.96 | 0.05 | 0.23% | 21.885 | 22.505 | 189,946 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 17.50 | 18.93 | 16.95 | 17.71 | 676,854 | 1.27 | 7.26% |
| 1 Month | 22.15 | 26.25 | 16.6652 | 19.57 | 545,507 | -3.38 | -15.26% |
| 3 Months | 22.07 | 26.25 | 16.6652 | 20.53 | 294,770 | -3.30 | -14.95% |
| 6 Months | 18.61 | 26.25 | 16.6652 | 19.92 | 285,409 | 0.16 | 0.86% |
| 1 Year | 11.28 | 26.25 | 10.0485 | 16.10 | 382,295 | 7.49 | 66.40% |
| 3 Years | 46.80 | 52.68 | 9.25 | 31.51 | 2,473,692 | -28.03 | -59.89% |
| 5 Years | 185.88 | 187.80 | 9.25 | 63.95 | 3,809,744 | -167.11 | -89.90% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
