Paysafe Limited Common Shares (PSFE)
19.40
-0.30 (-1.52%)
Paysafe Ltd is a prominent global payment processing company that provides a wide range of payment solutions for businesses and consumers
The company specializes in facilitating secure and efficient transactions across various channels, including online, mobile, and in-store environments. Paysafe offers services such as digital wallets, payment gateways, and merchant acquiring, enabling businesses to accept payments from customers effectively. With a focus on enhancing the user experience, Paysafe is dedicated to innovation in the fintech space, helping to streamline payment processes while ensuring compliance with regulatory standards and promoting security in financial transactions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 19.70 | 19.82 | 19.23 | 19.40 | 145,333 | 19.40 |
| 1/30/2025 | 19.26 | 19.82 | 19.20 | 19.70 | 172,976 | 19.70 |
| 1/29/2025 | 18.83 | 19.14 | 18.64 | 19.10 | 175,531 | 19.10 |
| 1/28/2025 | 18.67 | 19.06 | 18.44 | 18.90 | 154,668 | 18.90 |
| 1/27/2025 | 17.98 | 18.81 | 17.90 | 18.76 | 213,540 | 18.76 |
| 1/24/2025 | 18.01 | 18.49 | 17.92 | 18.15 | 162,343 | 18.15 |
| 1/23/2025 | 18.44 | 18.65 | 17.94 | 18.15 | 241,780 | 18.15 |
| 1/22/2025 | 18.30 | 19.00 | 18.14 | 18.69 | 328,614 | 18.69 |
| 1/21/2025 | 18.15 | 18.46 | 17.96 | 18.34 | 246,497 | 18.34 |
| 1/17/2025 | 18.24 | 18.29 | 17.92 | 18.02 | 172,099 | 18.02 |
| 1/16/2025 | 18.10 | 18.30 | 17.97 | 17.98 | 162,171 | 17.98 |
| 1/15/2025 | 18.16 | 18.30 | 17.74 | 18.11 | 250,207 | 18.11 |
| 1/14/2025 | 17.59 | 17.81 | 17.31 | 17.60 | 256,215 | 17.60 |
| 1/13/2025 | 17.02 | 17.40 | 16.84 | 17.39 | 254,732 | 17.39 |
| 1/10/2025 | 16.66 | 17.47 | 16.32 | 17.23 | 410,902 | 17.23 |
| 1/08/2025 | 17.15 | 17.30 | 16.73 | 17.15 | 418,647 | 17.15 |
| 1/07/2025 | 17.61 | 17.86 | 17.15 | 17.37 | 226,071 | 17.37 |
| 1/06/2025 | 17.60 | 17.89 | 17.45 | 17.50 | 163,417 | 17.50 |
| 1/03/2025 | 17.41 | 17.64 | 17.14 | 17.47 | 138,104 | 17.47 |
| 1/02/2025 | 17.47 | 17.69 | 17.09 | 17.31 | 215,874 | 17.31 |
| 12/31/2024 | 17.12 | 0.00 | 17.12 | 17.10 | 0 | 17.10 |
| 12/30/2024 | 17.18 | 17.41 | 16.93 | 17.12 | 270,450 | 17.12 |
| 12/27/2024 | 17.40 | 17.56 | 17.05 | 17.38 | 210,920 | 17.38 |
| 12/26/2024 | 17.25 | 17.75 | 17.09 | 17.66 | 232,549 | 17.66 |
| 12/24/2024 | 17.34 | 17.48 | 17.11 | 17.46 | 148,159 | 17.46 |
| 12/23/2024 | 17.14 | 17.38 | 16.98 | 17.22 | 353,433 | 17.22 |
| 12/20/2024 | 17.00 | 17.49 | 17.00 | 17.28 | 696,852 | 17.28 |
| 12/19/2024 | 17.22 | 17.52 | 16.93 | 17.30 | 277,303 | 17.30 |
| 12/18/2024 | 18.15 | 18.48 | 16.84 | 17.07 | 482,965 | 17.07 |
| 12/17/2024 | 18.39 | 18.39 | 17.53 | 18.10 | 299,582 | 18.10 |
| 12/16/2024 | 18.63 | 18.92 | 18.47 | 18.49 | 241,727 | 18.49 |
| 12/13/2024 | 18.96 | 19.16 | 18.61 | 18.65 | 376,145 | 18.65 |
| 12/12/2024 | 19.41 | 19.58 | 18.92 | 18.96 | 178,261 | 18.96 |
| 12/11/2024 | 19.39 | 19.57 | 19.13 | 19.41 | 198,480 | 19.41 |
| 12/10/2024 | 19.21 | 19.49 | 18.97 | 19.21 | 378,899 | 19.21 |
| 12/09/2024 | 20.25 | 20.45 | 19.37 | 19.38 | 359,240 | 19.38 |
| 12/06/2024 | 20.01 | 20.43 | 19.90 | 20.03 | 211,873 | 20.03 |
| 12/05/2024 | 19.66 | 20.03 | 19.54 | 19.86 | 272,598 | 19.86 |
| 12/04/2024 | 19.91 | 20.08 | 19.53 | 19.62 | 288,973 | 19.62 |
| 12/03/2024 | 20.20 | 20.29 | 19.48 | 19.81 | 387,513 | 19.81 |
| 12/02/2024 | 19.91 | 20.36 | 19.87 | 20.22 | 381,594 | 20.22 |
| 11/29/2024 | 19.98 | 20.69 | 19.70 | 19.88 | 318,515 | 19.88 |
| 11/27/2024 | 18.88 | 19.98 | 18.88 | 19.78 | 558,214 | 19.78 |
| 11/26/2024 | 18.18 | 18.93 | 18.11 | 18.77 | 450,590 | 18.77 |
| 11/25/2024 | 17.88 | 18.60 | 17.85 | 18.30 | 434,607 | 18.30 |
| 11/22/2024 | 17.50 | 17.72 | 17.18 | 17.58 | 716,064 | 17.58 |
| 11/21/2024 | 17.13 | 17.75 | 17.13 | 17.50 | 1,273,327 | 17.50 |
| 11/20/2024 | 17.50 | 17.55 | 16.95 | 16.99 | 510,821 | 16.99 |
| 11/19/2024 | 16.80 | 17.53 | 16.67 | 17.46 | 638,129 | 17.46 |
| 11/18/2024 | 17.50 | 17.70 | 17.04 | 17.06 | 508,576 | 17.06 |
| 11/15/2024 | 18.08 | 18.11 | 16.83 | 17.67 | 760,278 | 17.67 |
| 11/14/2024 | 19.01 | 19.11 | 17.90 | 18.08 | 794,432 | 18.08 |
| 11/13/2024 | 20.80 | 20.82 | 18.50 | 19.02 | 1,861,671 | 19.02 |
| 11/12/2024 | 25.44 | 26.25 | 25.16 | 25.47 | 427,929 | 25.47 |
| 11/11/2024 | 24.90 | 26.15 | 24.90 | 25.72 | 524,395 | 25.72 |
| 11/08/2024 | 23.00 | 24.73 | 22.95 | 24.45 | 689,315 | 24.45 |
| 11/07/2024 | 22.95 | 23.25 | 22.59 | 22.98 | 268,771 | 22.98 |
| 11/06/2024 | 22.99 | 23.31 | 22.76 | 23.07 | 312,572 | 23.07 |
| 11/05/2024 | 21.22 | 22.01 | 21.22 | 21.93 | 163,891 | 21.93 |
| 11/04/2024 | 21.32 | 21.68 | 21.23 | 21.42 | 142,813 | 21.42 |
| 11/01/2024 | 21.49 | 21.76 | 21.30 | 21.34 | 165,598 | 21.34 |