-
5 DAY PERFORMANCE
+1.36% -
1 MONTH PERFORMANCE
+0.59% -
3 MONTH PERFORMANCE
+26.41% -
6 MONTH PERFORMANCE
+41.55% -
YEAR-TO-DATE PERFORMANCE
+74.75% -
1 YEAR PERFORMANCE
+86.41%
Paysafe Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $21.64 | $21.92 (1.29%) | $22.03 | $21.33 | 289,736 | $1.33 B |
| 08/22/2024 | $20.90 | $21.60 (3.35%) | $21.74 | $20.85 | 328,915 | $1.31 B |
| 08/21/2024 | $21.29 | $20.86 (-2.02%) | $21.29 | $20.86 | 156,803 | $1.27 B |
| 08/20/2024 | $20.92 | $21.18 (1.24%) | $21.33 | $20.88 | 140,943 | $1.29 B |
| 08/19/2024 | $21.27 | $21.09 (-0.85%) | $21.35 | $20.99 | 182,440 | $1.28 B |
| 08/16/2024 | $21.39 | $21.27 (-0.56%) | $21.78 | $21.10 | 181,018 | $1.29 B |
| 08/15/2024 | $21.00 | $21.55 (2.62%) | $21.95 | $20.85 | 300,685 | $1.31 B |
| 08/14/2024 | $20.89 | $20.55 (-1.63%) | $20.97 | $19.90 | 340,700 | $1.25 B |
| 08/13/2024 | $21.10 | $20.59 (-2.42%) | $21.38 | $19.73 | 669,138 | $1.25 B |
| 08/12/2024 | $19.57 | $19.36 (-1.07%) | $19.61 | $19.15 | 466,000 | $1.18 B |
| 08/09/2024 | $19.47 | $19.57 (0.51%) | $19.61 | $19.10 | 228,450 | $1.21 B |
| 08/08/2024 | $18.99 | $19.49 (2.63%) | $19.52 | $18.83 | 155,202 | $1.20 B |
| 08/07/2024 | $19.12 | $18.67 (-2.35%) | $19.20 | $18.47 | 172,039 | $1.15 B |
| 08/06/2024 | $18.20 | $18.68 (2.64%) | $18.74 | $17.89 | 248,300 | $1.15 B |
| 08/05/2024 | $18.09 | $18.25 (0.88%) | $18.62 | $17.87 | 318,000 | $1.12 B |
| 08/02/2024 | $19.30 | $19.42 (0.62%) | $19.58 | $19.05 | 216,552 | $1.20 B |
| 08/01/2024 | $21.03 | $20.26 (-3.66%) | $21.11 | $20.06 | 249,700 | $1.25 B |
| 07/31/2024 | $21.53 | $20.99 (-2.51%) | $21.66 | $20.97 | 312,877 | $1.29 B |
| 07/30/2024 | $21.56 | $21.38 (-0.83%) | $21.88 | $21.20 | 224,800 | $1.32 B |
| 07/29/2024 | $21.78 | $21.54 (-1.1%) | $21.89 | $21.28 | 220,100 | $1.33 B |
| 07/26/2024 | $21.57 | $21.67 (0.46%) | $21.75 | $21.06 | 251,900 | $1.33 B |
| 07/25/2024 | $20.59 | $20.99 (1.94%) | $21.68 | $20.50 | 352,460 | $1.29 B |
| 07/24/2024 | $21.03 | $20.65 (-1.81%) | $21.49 | $20.63 | 226,162 | $1.27 B |
| 07/23/2024 | $20.45 | $21.25 (3.91%) | $21.39 | $20.33 | 198,568 | $1.31 B |
| 07/22/2024 | $20.58 | $20.50 (-0.39%) | $20.58 | $20.22 | 131,889 | $1.26 B |
| 07/19/2024 | $20.34 | $20.50 (0.79%) | $20.62 | $20.01 | 229,083 | $1.26 B |
| 07/18/2024 | $20.86 | $20.40 (-2.21%) | $21.20 | $20.19 | 200,839 | $1.26 B |
| 07/17/2024 | $20.20 | $20.89 (3.42%) | $21.07 | $20.20 | 407,496 | $1.29 B |
| 07/16/2024 | $20.00 | $20.52 (2.6%) | $20.54 | $19.98 | 358,020 | $1.26 B |
| 07/15/2024 | $19.05 | $19.84 (4.15%) | $19.96 | $18.91 | 290,429 | $1.22 B |
| 07/12/2024 | $18.82 | $18.84 (0.11%) | $19.15 | $18.81 | 313,627 | $1.16 B |
| 07/11/2024 | $17.99 | $18.59 (3.34%) | $19.05 | $17.93 | 586,008 | $1.15 B |
| 07/10/2024 | $17.74 | $17.54 (-1.13%) | $17.74 | $17.16 | 319,746 | $1.08 B |
| 07/09/2024 | $17.79 | $17.66 (-0.73%) | $18.08 | $17.47 | 343,239 | $1.09 B |
| 07/08/2024 | $17.80 | $17.83 (0.17%) | $18.00 | $17.72 | 203,566 | $1.10 B |
| 07/05/2024 | $17.66 | $17.80 (0.79%) | $17.82 | $17.44 | 190,963 | $1.10 B |
| 07/03/2024 | $17.94 | $17.74 (-1.11%) | $18.08 | $17.64 | 119,685 | $1.09 B |
| 07/02/2024 | $17.30 | $17.92 (3.58%) | $17.94 | $17.06 | 211,513 | $1.10 B |
| 07/01/2024 | $17.73 | $17.24 (-2.76%) | $17.75 | $17.19 | 232,161 | $1.06 B |