-
5 DAY PERFORMANCE
+14.34% -
1 MONTH PERFORMANCE
+12.96% -
3 MONTH PERFORMANCE
+25.19% -
6 MONTH PERFORMANCE
+63.32% -
YEAR-TO-DATE PERFORMANCE
+90.77% -
1 YEAR PERFORMANCE
+124.26%
Paysafe Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $23.00 | $24.40 (6.09%) | $24.48 | $22.95 | 331,424 | $1.44 B |
| 11/07/2024 | $22.95 | $22.98 (0.13%) | $23.25 | $22.59 | 268,706 | $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 |
| 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 |