Get the Stockscreener App
19.78
5.38%
1.01
Paysafe Limited Stock (PSFE) Price History
The historical daily chart and data for Paysafe Limited stock (PSFE), show that the latest closing stock price as of November 27, 2024, is $19.78.
- Paysafe Limited all-time high stock price is $171.60, occurred on April 14, 2021.
- The lowest Paysafe Limited stock price recorded was $9.25 on October 30, 2023. Since then, Paysafe Limited's stock price has risen over 113.84% to $19.78 now.
- The 52-week high stock price for PSFE is $26.25, representing a 32.71% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for PSFE is $10.05, indicating a -49.20% decrease from the current share price, occurred on December 01, 2023.
- The closing price of Paysafe Limited (PSFE) stock in the beginning of 2023 was $48.60. The stock closed the year at $13.89, a loss of over -71.42% for the year.
The table below shows more information about PSFE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $19.98 | $18.88 | $1.10 | 545,766.0 | +5.38% |
| Nov 26, 2024 | $18.93 | $18.11 | $0.8194 | 443,727.0 | +2.57% |
| Nov 25, 2024 | $18.60 | $17.85 | $0.75 | 426,793.0 | +4.10% |
| Nov 22, 2024 | $17.72 | $17.18 | $0.5386 | 711,566.0 | +0.46% |
| Nov 21, 2024 | $17.75 | $17.13 | $0.62 | 1,270,883.0 | +3.00% |
| Nov 20, 2024 | $17.55 | $16.95 | $0.60 | 503,015.0 | -2.69% |
| Nov 19, 2024 | $17.53 | $16.67 | $0.8648 | 636,025.0 | +2.34% |
| Nov 18, 2024 | $17.70 | $17.04 | $0.66 | 500,227.0 | -3.45% |
| Nov 15, 2024 | $18.11 | $16.83 | $1.28 | 738,926.0 | -2.27% |
| Nov 14, 2024 | $19.11 | $17.90 | $1.21 | 794,422.0 | -4.94% |
| Nov 13, 2024 | $20.82 | $18.50 | $2.32 | 1,860,947.0 | -25.32% |
| Nov 12, 2024 | $26.25 | $25.16 | $1.09 | 408,704.0 | -0.97% |
| Nov 11, 2024 | $26.15 | $24.90 | $1.25 | 517,097.0 | +5.19% |
| Nov 08, 2024 | $24.73 | $22.95 | $1.78 | 676,216.0 | +6.40% |
| Nov 07, 2024 | $23.25 | $22.59 | $0.66 | 254,759.0 | -0.39% |
| Nov 06, 2024 | $23.31 | $22.76 | $0.55 | 302,675.0 | +5.20% |
| Nov 05, 2024 | $22.01 | $21.22 | $0.79 | 160,843.0 | +2.38% |
| Nov 04, 2024 | $21.68 | $21.23 | $0.45 | 133,811.0 | +0.37% |
| Nov 01, 2024 | $21.76 | $21.30 | $0.46 | 149,086.0 | +0.47% |
| Oct 31, 2024 | $22.08 | $21.23 | $0.85 | 161,542.0 | -3.06% |
| Oct 30, 2024 | $22.41 | $21.91 | $0.50 | 100,503.0 | -1.31% |
| Oct 29, 2024 | $22.37 | $21.64 | $0.735 | 165,235.0 | +1.09% |
Paysafe Limited Stock (PSFE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Paysafe Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PSFE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Paysafe Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Paysafe Limited Stock (PSFE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $26.25 | $16.67 | $9.58 | 11,581,254.0 | -6.87% |
| Oct, 2024 | $23.30 | $21.07 | $2.23 | 3,526,784.0 | -5.31% |
| Sep, 2024 | $23.50 | $21.11 | $2.39 | 3,501,514.0 | +0.13% |
| Aug, 2024 | $22.55 | $17.87 | $4.68 | 5,420,710.0 | +6.72% |
| Jul, 2024 | $21.89 | $17.06 | $4.83 | 5,640,578.0 | +18.72% |
| Jun, 2024 | $19.11 | $17.21 | $1.89 | 5,846,591.0 | -2.75% |
| May, 2024 | $19.83 | $14.06 | $5.77 | 8,692,675.0 | +27.85% |
| Apr, 2024 | $17.18 | $14.10 | $3.08 | 6,660,402.0 | -9.94% |
| Mar, 2024 | $15.89 | $11.94 | $3.96 | 13,030,765.0 | +9.65% |
| Feb, 2024 | $15.28 | $13.02 | $2.26 | 5,782,473.0 | -3.23% |
| Jan, 2024 | $16.21 | $11.98 | $4.23 | 11,520,211.0 | +16.34% |
Paysafe Limited Stock (PSFE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.44 | $10.05 | $3.39 | 11,698,772.0 | +26.51% |
| Nov, 2023 | $14.15 | $9.26 | $4.89 | 14,187,980.0 | +4.01% |
| Oct, 2023 | $11.90 | $9.25 | $2.65 | 9,287,316.0 | -18.93% |
| Sep, 2023 | $13.76 | $11.71 | $2.05 | 6,209,850.0 | -8.47% |
| Aug, 2023 | $15.08 | $11.09 | $3.99 | 12,805,363.0 | +8.89% |
| Jul, 2023 | $12.64 | $9.83 | $2.81 | 7,680,316.0 | +19.23% |
| Jun, 2023 | $11.46 | $9.41 | $2.05 | 11,772,445.0 | +4.45% |
| May, 2023 | $14.85 | $9.34 | $5.51 | 11,062,255.0 | -32.73% |
| Apr, 2023 | $17.54 | $13.30 | $4.24 | 4,969,503.0 | -16.85% |
| Mar, 2023 | $24.25 | $15.90 | $8.35 | 10,504,560.0 | -13.39% |
| Feb, 2023 | $24.09 | $19.57 | $4.52 | 6,185,604.0 | -5.23% |
| Jan, 2023 | $21.79 | $14.03 | $7.76 | 10,044,358.0 | +51.48% |
Paysafe Limited Stock (PSFE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.48 | $11.29 | $7.19 | 15,505,441.7 | -18.49% |
| Nov, 2022 | $20.64 | $13.92 | $6.72 | 9,510,107.0 | -2.74% |
| Oct, 2022 | $20.64 | $15.48 | $5.16 | 4,184,483.6 | +5.80% |
| Sep, 2022 | $22.80 | $15.96 | $6.84 | 5,487,415.0 | -16.36% |
| Aug, 2022 | $28.80 | $19.80 | $9.00 | 7,974,535.8 | -17.91% |
| Jul, 2022 | $25.92 | $20.64 | $5.28 | 7,004,480.2 | +3.08% |
| Jun, 2022 | $34.44 | $22.62 | $11.82 | 12,953,910.9 | -28.57% |
| May, 2022 | $38.28 | $22.08 | $16.20 | 13,335,180.2 | -1.80% |
| Apr, 2022 | $44.04 | $32.88 | $11.16 | 9,723,317.8 | -17.99% |
| Mar, 2022 | $45.00 | $31.32 | $13.68 | 17,995,227.8 | +6.27% |
| Feb, 2022 | $46.56 | $31.02 | $15.54 | 10,042,983.2 | -12.12% |
| Jan, 2022 | $52.44 | $36.36 | $16.08 | 12,210,956.7 | -7.16% |
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):