-
5 DAY PERFORMANCE
+0.69% -
1 MONTH PERFORMANCE
-19.39% -
3 MONTH PERFORMANCE
-19.80% -
6 MONTH PERFORMANCE
-4.97% -
YEAR-TO-DATE PERFORMANCE
+37.45% -
1 YEAR PERFORMANCE
+54.62%
Paysafe Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $17.50 | $17.58 (0.46%) | $17.72 | $17.18 | 716,011 | $1.07 B |
| 11/21/2024 | $17.13 | $17.50 (2.16%) | $17.75 | $17.13 | 1.27 M | $1.06 B |
| 11/20/2024 | $17.50 | $16.99 (-2.91%) | $17.55 | $16.95 | 510,858 | $1.03 B |
| 11/19/2024 | $16.80 | $17.46 (3.93%) | $17.53 | $16.67 | 638,151 | $1.06 B |
| 11/18/2024 | $17.50 | $17.06 (-2.51%) | $17.70 | $17.04 | 509,144 | $1.04 B |
| 11/15/2024 | $18.08 | $17.67 (-2.27%) | $18.11 | $16.83 | 760,300 | $1.07 B |
| 11/14/2024 | $19.01 | $18.08 (-4.89%) | $19.11 | $17.90 | 794,543 | $1.10 B |
| 11/13/2024 | $20.80 | $19.02 (-8.56%) | $20.82 | $18.50 | 1.87 M | $1.15 B |
| 11/12/2024 | $25.44 | $25.47 (0.12%) | $26.25 | $25.16 | 429,515 | $1.55 B |
| 11/11/2024 | $24.90 | $25.72 (3.29%) | $26.15 | $24.90 | 524,594 | $1.56 B |
| 11/08/2024 | $23.00 | $24.45 (6.3%) | $24.73 | $22.95 | 689,315 | $1.48 B |
| 11/07/2024 | $22.95 | $22.98 (0.13%) | $23.25 | $22.59 | 268,800 | $1.39 B |
| 11/06/2024 | $22.99 | $23.07 (0.35%) | $23.31 | $22.76 | 312,600 | $1.40 B |
| 11/05/2024 | $21.22 | $21.93 (3.35%) | $22.01 | $21.22 | 163,903 | $1.33 B |
| 11/04/2024 | $21.32 | $21.42 (0.47%) | $21.68 | $21.23 | 142,821 | $1.30 B |
| 11/01/2024 | $21.49 | $21.34 (-0.7%) | $21.76 | $21.30 | 165,600 | $1.30 B |
| 10/31/2024 | $22.08 | $21.24 (-3.8%) | $22.08 | $21.23 | 175,538 | $1.29 B |
| 10/30/2024 | $22.15 | $21.91 (-1.08%) | $22.41 | $21.91 | 107,300 | $1.33 B |
| 10/29/2024 | $21.83 | $22.20 (1.69%) | $22.37 | $21.64 | 167,931 | $1.35 B |
| 10/28/2024 | $22.00 | $21.96 (-0.18%) | $22.51 | $21.89 | 221,939 | $1.33 B |
| 10/25/2024 | $21.96 | $21.91 (-0.23%) | $22.22 | $21.80 | 109,485 | $1.33 B |
| 10/24/2024 | $22.00 | $21.81 (-0.86%) | $22.03 | $21.60 | 124,846 | $1.32 B |
| 10/23/2024 | $22.10 | $21.89 (-0.95%) | $22.37 | $21.72 | 144,700 | $1.33 B |
| 10/22/2024 | $22.07 | $22.18 (0.5%) | $22.18 | $21.81 | 166,132 | $1.35 B |
| 10/21/2024 | $22.59 | $22.14 (-1.99%) | $22.67 | $22.07 | 119,600 | $1.34 B |
| 10/18/2024 | $22.86 | $22.74 (-0.52%) | $23.21 | $22.74 | 108,308 | $1.38 B |
| 10/17/2024 | $23.19 | $22.83 (-1.55%) | $23.19 | $22.74 | 198,108 | $1.39 B |
| 10/16/2024 | $22.29 | $23.25 (4.31%) | $23.31 | $22.06 | 278,397 | $1.41 B |
| 10/15/2024 | $22.11 | $22.06 (-0.23%) | $22.39 | $21.74 | 152,137 | $1.34 B |
| 10/14/2024 | $21.87 | $21.99 (0.55%) | $22.28 | $21.79 | 211,200 | $1.33 B |
| 10/11/2024 | $21.42 | $21.77 (1.63%) | $21.83 | $21.28 | 148,744 | $1.32 B |
| 10/10/2024 | $21.28 | $21.25 (-0.14%) | $21.73 | $21.07 | 149,153 | $1.29 B |
| 10/09/2024 | $21.53 | $21.53 (0%) | $21.64 | $21.28 | 120,430 | $1.31 B |
| 10/08/2024 | $21.40 | $21.60 (0.93%) | $21.65 | $21.19 | 134,814 | $1.31 B |
| 10/07/2024 | $21.64 | $21.22 (-1.94%) | $21.75 | $21.20 | 142,802 | $1.29 B |
| 10/04/2024 | $21.94 | $21.79 (-0.68%) | $21.94 | $21.42 | 157,533 | $1.32 B |
| 10/03/2024 | $21.42 | $21.57 (0.7%) | $21.63 | $21.22 | 169,400 | $1.31 B |
| 10/02/2024 | $21.78 | $21.60 (-0.83%) | $21.89 | $21.50 | 142,204 | $1.31 B |
| 10/01/2024 | $22.34 | $21.89 (-2.01%) | $22.34 | $21.88 | 215,521 | $1.33 B |
| 09/30/2024 | $22.20 | $22.43 (1.04%) | $22.54 | $22.12 | 152,356 | $1.36 B |
| 09/27/2024 | $22.05 | $22.35 (1.36%) | $22.71 | $21.92 | 208,269 | $1.36 B |
| 09/26/2024 | $22.12 | $21.84 (-1.27%) | $22.12 | $21.62 | 187,937 | $1.33 B |
| 09/25/2024 | $21.92 | $21.73 (-0.87%) | $22.09 | $21.60 | 162,441 | $1.32 B |
| 09/24/2024 | $22.28 | $22.05 (-1.03%) | $22.31 | $21.87 | 122,306 | $1.34 B |
| 09/23/2024 | $22.31 | $22.16 (-0.67%) | $22.68 | $22.16 | 122,734 | $1.35 B |
| 09/20/2024 | $22.27 | $22.21 (-0.27%) | $22.42 | $22.09 | 317,200 | $1.35 B |
| 09/19/2024 | $23.17 | $22.56 (-2.63%) | $23.17 | $22.27 | 162,288 | $1.37 B |
| 09/18/2024 | $22.82 | $22.54 (-1.23%) | $23.50 | $22.53 | 172,503 | $1.37 B |
| 09/17/2024 | $23.03 | $22.82 (-0.91%) | $23.11 | $22.64 | 186,600 | $1.39 B |
| 09/16/2024 | $22.69 | $22.87 (0.79%) | $22.89 | $22.52 | 151,000 | $1.39 B |
| 09/13/2024 | $22.64 | $22.67 (0.13%) | $23.24 | $22.49 | 209,200 | $1.38 B |
| 09/12/2024 | $21.88 | $22.39 (2.33%) | $22.64 | $21.88 | 194,317 | $1.36 B |
| 09/11/2024 | $21.64 | $21.98 (1.57%) | $22.03 | $21.26 | 178,100 | $1.33 B |
| 09/10/2024 | $21.45 | $21.84 (1.82%) | $22.00 | $21.16 | 215,054 | $1.33 B |
| 09/09/2024 | $21.52 | $21.45 (-0.33%) | $21.94 | $21.39 | 198,300 | $1.30 B |
| 09/06/2024 | $22.03 | $21.34 (-3.13%) | $22.17 | $21.11 | 175,034 | $1.30 B |
| 09/05/2024 | $21.87 | $21.99 (0.55%) | $22.05 | $21.64 | 129,500 | $1.33 B |
| 09/04/2024 | $22.07 | $21.68 (-1.77%) | $22.31 | $21.61 | 148,745 | $1.32 B |
| 09/03/2024 | $21.70 | $21.70 (0%) | $21.96 | $21.41 | 260,132 | $1.32 B |
| 08/30/2024 | $22.33 | $22.40 (0.31%) | $22.48 | $22.01 | 160,534 | $1.36 B |
| 08/29/2024 | $21.73 | $22.22 (2.25%) | $22.55 | $21.50 | 223,010 | $1.35 B |
| 08/28/2024 | $21.44 | $21.40 (-0.19%) | $21.77 | $21.40 | 222,000 | $1.30 B |
| 08/27/2024 | $21.57 | $21.65 (0.37%) | $21.71 | $21.37 | 143,817 | $1.31 B |
| 08/26/2024 | $22.19 | $21.80 (-1.76%) | $22.38 | $21.78 | 155,313 | $1.32 B |