NYSE - Delayed Quote • USD
Paysafe Limited (PSFE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:48 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.65 | 14.75 | 14.29 | 14.46 | 14.46 | 227,500 |
Apr 25, 2024 | 14.29 | 14.53 | 14.10 | 14.50 | 14.50 | 240,000 |
Apr 24, 2024 | 14.69 | 14.76 | 14.39 | 14.61 | 14.61 | 221,900 |
Apr 23, 2024 | 14.44 | 14.98 | 14.44 | 14.80 | 14.80 | 306,800 |
Apr 22, 2024 | 14.31 | 14.46 | 14.12 | 14.44 | 14.44 | 229,700 |
Apr 19, 2024 | 14.20 | 14.58 | 14.12 | 14.23 | 14.23 | 288,000 |
Apr 18, 2024 | 14.58 | 14.80 | 14.26 | 14.33 | 14.33 | 356,700 |
Apr 17, 2024 | 14.79 | 14.87 | 14.42 | 14.52 | 14.52 | 325,600 |
Apr 16, 2024 | 14.70 | 14.90 | 14.53 | 14.66 | 14.66 | 327,000 |
Apr 15, 2024 | 15.46 | 15.60 | 14.64 | 14.68 | 14.68 | 452,200 |
Apr 12, 2024 | 15.70 | 15.89 | 15.43 | 15.46 | 15.46 | 324,500 |
Apr 11, 2024 | 15.86 | 15.95 | 15.48 | 15.89 | 15.89 | 285,100 |
Apr 10, 2024 | 15.80 | 16.18 | 15.56 | 15.74 | 15.74 | 381,200 |
Apr 9, 2024 | 16.50 | 16.79 | 16.49 | 16.51 | 16.51 | 327,400 |
Apr 8, 2024 | 16.20 | 16.50 | 16.20 | 16.42 | 16.42 | 261,000 |
Apr 5, 2024 | 16.13 | 16.32 | 15.99 | 16.03 | 16.03 | 231,400 |
Apr 4, 2024 | 16.80 | 17.18 | 16.18 | 16.21 | 16.21 | 363,000 |
Apr 3, 2024 | 15.90 | 16.80 | 15.86 | 16.75 | 16.75 | 509,200 |
Apr 2, 2024 | 15.40 | 15.98 | 15.31 | 15.98 | 15.98 | 357,700 |
Apr 1, 2024 | 15.79 | 15.99 | 15.61 | 15.69 | 15.69 | 306,800 |
Mar 28, 2024 | 15.43 | 15.89 | 15.43 | 15.79 | 15.79 | 475,400 |
Mar 27, 2024 | 14.92 | 15.37 | 14.75 | 15.35 | 15.35 | 497,600 |
Mar 26, 2024 | 14.96 | 15.18 | 14.73 | 14.76 | 14.76 | 462,800 |
Mar 25, 2024 | 14.71 | 15.09 | 14.70 | 14.73 | 14.73 | 460,400 |
Mar 22, 2024 | 15.12 | 15.21 | 14.56 | 14.64 | 14.64 | 412,100 |
Mar 21, 2024 | 15.43 | 15.70 | 15.03 | 15.10 | 15.10 | 568,300 |
Mar 20, 2024 | 14.80 | 15.40 | 14.80 | 15.35 | 15.35 | 600,400 |
Mar 19, 2024 | 14.07 | 14.75 | 14.04 | 14.73 | 14.73 | 583,100 |
Mar 18, 2024 | 13.25 | 14.22 | 13.11 | 14.22 | 14.22 | 644,800 |
Mar 15, 2024 | 12.99 | 13.39 | 12.94 | 13.22 | 13.22 | 912,400 |
Mar 14, 2024 | 12.97 | 13.24 | 12.82 | 13.14 | 13.14 | 530,300 |
Mar 13, 2024 | 12.77 | 13.27 | 12.77 | 13.13 | 13.13 | 689,500 |
Mar 12, 2024 | 12.61 | 12.86 | 12.40 | 12.85 | 12.85 | 817,000 |
Mar 11, 2024 | 12.06 | 12.72 | 12.02 | 12.64 | 12.64 | 861,600 |
Mar 8, 2024 | 12.48 | 12.87 | 12.15 | 12.17 | 12.17 | 726,600 |
Mar 7, 2024 | 14.00 | 14.18 | 11.94 | 12.53 | 12.53 | 2,287,700 |
Mar 6, 2024 | 14.13 | 14.55 | 13.94 | 14.23 | 14.23 | 598,200 |
Mar 5, 2024 | 14.14 | 14.19 | 13.82 | 13.86 | 13.86 | 406,900 |
Mar 4, 2024 | 14.52 | 14.52 | 14.13 | 14.28 | 14.28 | 286,600 |
Mar 1, 2024 | 14.43 | 14.64 | 14.17 | 14.53 | 14.53 | 224,100 |
Feb 29, 2024 | 14.50 | 14.98 | 14.39 | 14.40 | 14.40 | 361,500 |
Feb 28, 2024 | 14.12 | 14.55 | 14.07 | 14.28 | 14.28 | 221,300 |
Feb 27, 2024 | 14.18 | 14.49 | 14.00 | 14.33 | 14.33 | 235,100 |
Feb 26, 2024 | 13.63 | 14.13 | 13.62 | 14.01 | 14.01 | 201,700 |
Feb 23, 2024 | 13.38 | 13.78 | 13.33 | 13.74 | 13.74 | 166,000 |
Feb 22, 2024 | 13.27 | 13.65 | 13.17 | 13.32 | 13.32 | 379,200 |
Feb 21, 2024 | 13.45 | 13.45 | 13.09 | 13.20 | 13.20 | 222,100 |
Feb 20, 2024 | 13.37 | 13.92 | 13.37 | 13.67 | 13.67 | 274,900 |
Feb 16, 2024 | 13.97 | 14.17 | 13.68 | 13.69 | 13.69 | 337,900 |
Feb 15, 2024 | 13.64 | 14.41 | 13.62 | 14.33 | 14.33 | 316,700 |
Feb 14, 2024 | 13.37 | 13.57 | 13.25 | 13.49 | 13.49 | 312,800 |
Feb 13, 2024 | 13.50 | 13.68 | 13.02 | 13.03 | 13.03 | 500,800 |
Feb 12, 2024 | 13.76 | 14.35 | 13.76 | 14.20 | 14.20 | 326,500 |
Feb 9, 2024 | 13.59 | 13.81 | 13.46 | 13.74 | 13.74 | 202,100 |
Feb 8, 2024 | 13.79 | 13.92 | 13.52 | 13.63 | 13.63 | 252,700 |
Feb 7, 2024 | 14.22 | 14.22 | 13.64 | 13.89 | 13.89 | 282,700 |
Feb 6, 2024 | 13.90 | 14.29 | 13.84 | 14.17 | 14.17 | 250,300 |
Feb 5, 2024 | 14.48 | 14.55 | 13.86 | 13.91 | 13.91 | 289,100 |
Feb 2, 2024 | 14.84 | 15.00 | 14.65 | 14.74 | 14.74 | 306,300 |
Feb 1, 2024 | 15.03 | 15.27 | 14.81 | 15.04 | 15.04 | 345,000 |
Jan 31, 2024 | 15.44 | 15.62 | 14.86 | 14.88 | 14.88 | 400,900 |
Jan 30, 2024 | 15.81 | 16.08 | 15.38 | 15.47 | 15.47 | 519,300 |
Jan 29, 2024 | 15.66 | 16.17 | 15.54 | 16.00 | 16.00 | 414,300 |
Jan 26, 2024 | 15.20 | 16.21 | 14.99 | 15.73 | 15.73 | 972,300 |
Jan 25, 2024 | 15.40 | 15.40 | 14.98 | 15.04 | 15.04 | 536,000 |
Jan 24, 2024 | 14.52 | 15.04 | 14.00 | 14.99 | 14.99 | 1,070,400 |
Jan 23, 2024 | 14.45 | 14.65 | 14.06 | 14.20 | 14.20 | 343,200 |
Jan 22, 2024 | 14.42 | 14.63 | 14.07 | 14.21 | 14.21 | 457,600 |
Jan 19, 2024 | 14.07 | 14.38 | 13.95 | 14.22 | 14.22 | 353,000 |
Jan 18, 2024 | 14.40 | 14.48 | 13.98 | 14.10 | 14.10 | 491,200 |
Jan 17, 2024 | 13.54 | 14.26 | 13.50 | 14.19 | 14.19 | 851,300 |
Jan 16, 2024 | 13.11 | 13.55 | 13.00 | 13.47 | 13.47 | 608,600 |
Jan 12, 2024 | 13.90 | 14.02 | 13.46 | 13.58 | 13.58 | 401,700 |
Jan 11, 2024 | 13.00 | 13.71 | 12.73 | 13.59 | 13.59 | 776,100 |
Jan 10, 2024 | 12.98 | 13.10 | 12.50 | 13.08 | 13.08 | 433,400 |
Jan 9, 2024 | 13.05 | 13.34 | 13.04 | 13.07 | 13.07 | 388,100 |
Jan 8, 2024 | 12.42 | 13.51 | 12.40 | 13.36 | 13.36 | 590,700 |
Jan 5, 2024 | 12.29 | 12.67 | 12.27 | 12.50 | 12.50 | 464,600 |
Jan 4, 2024 | 12.23 | 12.64 | 12.09 | 12.51 | 12.51 | 388,300 |
Jan 3, 2024 | 12.38 | 12.48 | 11.98 | 12.25 | 12.25 | 470,100 |
Jan 2, 2024 | 12.73 | 13.12 | 12.47 | 12.58 | 12.58 | 601,500 |
Dec 29, 2023 | 13.05 | 13.31 | 12.73 | 12.79 | 12.79 | 624,600 |
Dec 28, 2023 | 12.83 | 13.44 | 12.72 | 13.30 | 13.30 | 452,000 |
Dec 27, 2023 | 12.34 | 13.18 | 12.34 | 12.91 | 12.91 | 511,600 |
Dec 26, 2023 | 12.09 | 12.51 | 12.09 | 12.43 | 12.43 | 374,500 |
Dec 22, 2023 | 11.93 | 12.19 | 11.89 | 12.07 | 12.07 | 433,200 |
Dec 21, 2023 | 11.63 | 11.98 | 11.60 | 11.95 | 11.95 | 462,600 |
Dec 20, 2023 | 11.79 | 12.09 | 11.41 | 11.42 | 11.42 | 543,000 |
Dec 19, 2023 | 11.26 | 11.93 | 11.26 | 11.76 | 11.76 | 558,300 |
Dec 18, 2023 | 11.27 | 11.37 | 11.02 | 11.10 | 11.10 | 500,700 |
Dec 15, 2023 | 11.89 | 11.89 | 11.17 | 11.23 | 11.23 | 1,337,800 |
Dec 14, 2023 | 11.52 | 11.86 | 11.41 | 11.65 | 11.65 | 821,800 |
Dec 13, 2023 | 10.36 | 11.24 | 10.27 | 11.19 | 11.19 | 647,300 |
Dec 12, 2023 | 10.47 | 10.55 | 10.21 | 10.33 | 10.33 | 528,400 |
Dec 11, 2023 | 10.65 | 10.85 | 10.29 | 10.47 | 10.47 | 496,500 |
Dec 8, 2023 | 10.51 | 10.77 | 10.34 | 10.69 | 10.69 | 564,100 |
Dec 7, 2023 | 10.28 | 10.42 | 10.17 | 10.33 | 10.33 | 529,400 |
Dec 6, 2023 | 10.46 | 10.56 | 10.17 | 10.22 | 10.22 | 431,300 |
Dec 5, 2023 | 10.25 | 10.48 | 10.08 | 10.34 | 10.34 | 520,200 |
Dec 4, 2023 | 10.79 | 10.96 | 10.32 | 10.41 | 10.41 | 599,500 |
Dec 1, 2023 | 10.05 | 10.85 | 10.05 | 10.79 | 10.79 | 768,100 |
Nov 30, 2023 | 10.52 | 10.65 | 10.05 | 10.11 | 10.11 | 712,600 |
Nov 29, 2023 | 10.61 | 11.27 | 10.55 | 10.59 | 10.59 | 579,500 |
Nov 28, 2023 | 10.56 | 10.68 | 10.24 | 10.39 | 10.39 | 1,238,500 |
Nov 27, 2023 | 11.28 | 11.30 | 10.60 | 10.62 | 10.62 | 917,500 |
Nov 24, 2023 | 11.31 | 11.80 | 11.23 | 11.37 | 11.37 | 668,400 |
Nov 22, 2023 | 12.33 | 12.50 | 11.29 | 11.45 | 11.45 | 1,066,800 |
Nov 21, 2023 | 12.44 | 12.55 | 12.22 | 12.28 | 12.28 | 416,200 |
Nov 20, 2023 | 12.56 | 12.84 | 12.47 | 12.61 | 12.61 | 691,000 |
Nov 17, 2023 | 13.01 | 13.13 | 12.71 | 12.73 | 12.73 | 570,300 |
Nov 16, 2023 | 13.18 | 13.30 | 12.55 | 12.88 | 12.88 | 863,200 |
Nov 15, 2023 | 13.67 | 14.15 | 13.30 | 13.31 | 13.31 | 925,400 |
Nov 14, 2023 | 12.06 | 13.59 | 11.13 | 13.59 | 13.59 | 2,385,500 |
Nov 13, 2023 | 10.42 | 10.88 | 10.36 | 10.70 | 10.70 | 589,300 |
Nov 10, 2023 | 10.44 | 10.51 | 10.20 | 10.50 | 10.50 | 385,100 |
Nov 9, 2023 | 11.00 | 11.12 | 10.10 | 10.33 | 10.33 | 490,100 |
Nov 8, 2023 | 10.69 | 10.88 | 10.47 | 10.88 | 10.88 | 250,500 |
Nov 7, 2023 | 10.49 | 10.78 | 10.44 | 10.70 | 10.70 | 224,500 |
Nov 6, 2023 | 10.78 | 10.78 | 10.38 | 10.50 | 10.50 | 212,500 |
Nov 3, 2023 | 10.64 | 11.05 | 10.62 | 10.79 | 10.79 | 330,500 |
Nov 2, 2023 | 9.76 | 10.30 | 9.73 | 10.25 | 10.25 | 390,100 |
Nov 1, 2023 | 9.64 | 9.65 | 9.26 | 9.45 | 9.45 | 295,000 |
Oct 31, 2023 | 9.34 | 9.99 | 9.34 | 9.72 | 9.72 | 277,100 |
Oct 30, 2023 | 9.72 | 9.78 | 9.25 | 9.32 | 9.32 | 439,700 |
Oct 27, 2023 | 9.78 | 9.80 | 9.50 | 9.58 | 9.58 | 377,100 |
Oct 26, 2023 | 9.94 | 10.11 | 9.70 | 9.74 | 9.74 | 553,600 |
Oct 25, 2023 | 10.03 | 10.08 | 9.70 | 9.96 | 9.96 | 399,600 |
Oct 24, 2023 | 9.75 | 10.28 | 9.75 | 10.23 | 10.23 | 276,500 |
Oct 23, 2023 | 10.05 | 10.24 | 9.65 | 9.71 | 9.71 | 567,100 |
Oct 20, 2023 | 10.55 | 10.82 | 10.16 | 10.26 | 10.26 | 868,200 |
Oct 19, 2023 | 10.84 | 11.30 | 10.63 | 11.03 | 11.03 | 531,000 |
Oct 18, 2023 | 11.15 | 11.30 | 10.83 | 10.87 | 10.87 | 282,300 |
Oct 17, 2023 | 10.52 | 11.41 | 10.52 | 11.30 | 11.30 | 260,000 |
Oct 16, 2023 | 10.55 | 10.88 | 10.39 | 10.68 | 10.68 | 365,800 |
Oct 13, 2023 | 10.78 | 10.86 | 10.34 | 10.44 | 10.44 | 455,400 |
Oct 12, 2023 | 11.06 | 11.06 | 10.62 | 10.76 | 10.76 | 367,100 |
Oct 11, 2023 | 11.26 | 11.60 | 10.93 | 11.08 | 11.08 | 286,900 |
Oct 10, 2023 | 11.04 | 11.37 | 11.04 | 11.25 | 11.25 | 524,000 |
Oct 9, 2023 | 10.91 | 11.24 | 10.82 | 11.02 | 11.02 | 321,400 |
Oct 6, 2023 | 10.64 | 11.19 | 10.62 | 11.03 | 11.03 | 357,400 |
Oct 5, 2023 | 10.84 | 10.93 | 10.53 | 10.85 | 10.85 | 384,800 |
Oct 4, 2023 | 11.17 | 11.32 | 10.59 | 10.91 | 10.91 | 449,500 |
Oct 3, 2023 | 11.32 | 11.64 | 11.11 | 11.20 | 11.20 | 452,100 |
Oct 2, 2023 | 11.90 | 11.90 | 11.44 | 11.51 | 11.51 | 495,300 |
Sep 29, 2023 | 11.89 | 12.19 | 11.85 | 11.99 | 11.99 | 349,600 |
Sep 28, 2023 | 12.05 | 12.10 | 11.71 | 11.75 | 11.75 | 308,700 |
Sep 27, 2023 | 12.03 | 12.19 | 11.84 | 12.07 | 12.07 | 232,100 |
Sep 26, 2023 | 11.96 | 12.10 | 11.81 | 11.91 | 11.91 | 222,400 |
Sep 25, 2023 | 11.82 | 12.10 | 11.76 | 12.06 | 12.06 | 174,800 |
Sep 22, 2023 | 12.31 | 12.32 | 11.90 | 12.01 | 12.01 | 379,000 |
Sep 21, 2023 | 12.40 | 12.53 | 12.19 | 12.24 | 12.24 | 266,300 |
Sep 20, 2023 | 12.88 | 13.11 | 12.71 | 12.73 | 12.73 | 203,100 |
Sep 19, 2023 | 12.55 | 12.87 | 12.46 | 12.83 | 12.83 | 289,500 |
Sep 18, 2023 | 13.04 | 13.20 | 12.49 | 12.54 | 12.54 | 369,500 |
Sep 15, 2023 | 13.38 | 13.76 | 13.07 | 13.07 | 13.07 | 535,800 |
Sep 14, 2023 | 13.15 | 13.38 | 13.01 | 13.38 | 13.38 | 261,700 |
Sep 13, 2023 | 13.34 | 13.37 | 12.90 | 13.00 | 13.00 | 327,400 |
Sep 12, 2023 | 12.98 | 13.46 | 12.98 | 13.20 | 13.20 | 259,200 |
Sep 11, 2023 | 12.87 | 13.23 | 12.82 | 13.16 | 13.16 | 208,400 |
Sep 8, 2023 | 13.03 | 13.03 | 12.60 | 12.75 | 12.75 | 297,600 |
Sep 7, 2023 | 13.04 | 13.15 | 12.87 | 13.02 | 13.02 | 321,100 |
Sep 6, 2023 | 13.34 | 13.52 | 13.00 | 13.24 | 13.24 | 357,400 |
Sep 5, 2023 | 13.28 | 13.46 | 13.05 | 13.31 | 13.31 | 436,400 |
Sep 1, 2023 | 13.26 | 13.67 | 13.25 | 13.61 | 13.61 | 413,600 |
Aug 31, 2023 | 13.10 | 13.21 | 12.91 | 13.10 | 13.10 | 429,800 |
Aug 30, 2023 | 12.79 | 13.05 | 12.73 | 13.01 | 13.01 | 443,900 |
Aug 29, 2023 | 12.54 | 13.15 | 12.32 | 12.85 | 12.85 | 550,500 |
Aug 28, 2023 | 12.42 | 12.76 | 12.31 | 12.58 | 12.58 | 469,600 |
Aug 25, 2023 | 12.40 | 12.63 | 12.12 | 12.34 | 12.34 | 460,300 |
Aug 24, 2023 | 12.80 | 12.80 | 12.25 | 12.31 | 12.31 | 315,400 |
Aug 23, 2023 | 12.72 | 12.83 | 12.50 | 12.72 | 12.72 | 239,500 |
Aug 22, 2023 | 12.15 | 12.70 | 11.94 | 12.66 | 12.66 | 339,300 |
Aug 21, 2023 | 12.39 | 12.39 | 11.99 | 12.06 | 12.06 | 401,200 |
Aug 18, 2023 | 12.11 | 12.49 | 12.04 | 12.37 | 12.37 | 589,700 |
Aug 17, 2023 | 13.49 | 13.50 | 12.24 | 12.29 | 12.29 | 1,055,400 |
Aug 16, 2023 | 14.54 | 14.85 | 13.60 | 13.61 | 13.61 | 951,800 |
Aug 15, 2023 | 13.00 | 15.08 | 12.89 | 14.64 | 14.64 | 3,005,700 |
Aug 14, 2023 | 12.03 | 12.03 | 11.57 | 11.82 | 11.82 | 659,800 |
Aug 11, 2023 | 11.91 | 12.12 | 11.46 | 12.04 | 12.04 | 374,200 |
Aug 10, 2023 | 11.29 | 12.11 | 11.29 | 11.99 | 11.99 | 543,600 |
Aug 9, 2023 | 11.56 | 11.57 | 11.14 | 11.24 | 11.24 | 325,700 |
Aug 8, 2023 | 11.33 | 11.77 | 11.09 | 11.61 | 11.61 | 430,100 |
Aug 7, 2023 | 11.35 | 11.59 | 11.11 | 11.58 | 11.58 | 262,400 |
Aug 4, 2023 | 11.53 | 11.72 | 11.30 | 11.31 | 11.31 | 187,800 |
Aug 3, 2023 | 11.59 | 11.59 | 11.11 | 11.49 | 11.49 | 280,900 |
Aug 2, 2023 | 11.81 | 11.87 | 11.45 | 11.67 | 11.67 | 284,900 |
Aug 1, 2023 | 11.93 | 12.13 | 11.66 | 12.10 | 12.10 | 218,900 |
Jul 31, 2023 | 11.68 | 12.14 | 11.68 | 12.03 | 12.03 | 296,200 |
Jul 28, 2023 | 11.56 | 11.78 | 11.37 | 11.58 | 11.58 | 266,000 |
Jul 27, 2023 | 11.78 | 11.95 | 11.27 | 11.36 | 11.36 | 300,100 |
Jul 26, 2023 | 11.46 | 11.76 | 11.46 | 11.71 | 11.71 | 230,800 |
Jul 25, 2023 | 11.72 | 11.90 | 11.50 | 11.52 | 11.52 | 221,000 |
Jul 24, 2023 | 11.76 | 11.85 | 11.47 | 11.70 | 11.70 | 339,600 |
Jul 21, 2023 | 12.01 | 12.06 | 11.60 | 11.66 | 11.66 | 244,300 |
Jul 20, 2023 | 12.00 | 12.22 | 11.80 | 11.86 | 11.86 | 285,000 |
Jul 19, 2023 | 12.24 | 12.42 | 11.93 | 12.07 | 12.07 | 355,500 |
Jul 18, 2023 | 12.46 | 12.64 | 11.98 | 12.07 | 12.07 | 376,900 |
Jul 17, 2023 | 11.72 | 12.53 | 11.54 | 12.32 | 12.32 | 463,800 |
Jul 14, 2023 | 11.82 | 12.09 | 11.37 | 11.57 | 11.57 | 420,700 |
Jul 13, 2023 | 11.93 | 12.24 | 11.70 | 11.78 | 11.78 | 901,300 |
Jul 12, 2023 | 12.00 | 12.09 | 11.65 | 11.68 | 11.68 | 373,800 |
Jul 11, 2023 | 11.50 | 11.76 | 11.35 | 11.62 | 11.62 | 387,600 |
Jul 10, 2023 | 10.90 | 11.46 | 10.79 | 11.38 | 11.38 | 447,300 |
Jul 7, 2023 | 10.02 | 11.10 | 10.00 | 10.86 | 10.86 | 771,600 |
Jul 6, 2023 | 10.10 | 10.16 | 9.83 | 10.04 | 10.04 | 427,900 |
Jul 5, 2023 | 10.10 | 10.45 | 9.86 | 10.33 | 10.33 | 349,900 |
Jul 3, 2023 | 10.15 | 10.53 | 10.15 | 10.26 | 10.26 | 228,400 |
Jun 30, 2023 | 10.25 | 10.29 | 9.95 | 10.09 | 10.09 | 279,800 |
Jun 29, 2023 | 9.94 | 10.29 | 9.83 | 10.10 | 10.10 | 401,700 |
Jun 28, 2023 | 9.84 | 9.99 | 9.71 | 9.89 | 9.89 | 286,500 |
Jun 27, 2023 | 10.06 | 10.06 | 9.72 | 9.89 | 9.89 | 448,300 |
Jun 26, 2023 | 10.58 | 10.81 | 9.95 | 9.96 | 9.96 | 450,400 |
Jun 23, 2023 | 10.52 | 10.75 | 10.41 | 10.63 | 10.63 | 847,100 |
Jun 22, 2023 | 11.11 | 11.11 | 10.66 | 10.72 | 10.72 | 387,300 |
Jun 21, 2023 | 11.20 | 11.25 | 10.78 | 11.19 | 11.19 | 549,900 |
Jun 20, 2023 | 10.67 | 11.31 | 10.49 | 11.28 | 11.28 | 669,000 |
Jun 16, 2023 | 11.32 | 11.32 | 10.71 | 10.74 | 10.74 | 1,551,700 |
Jun 15, 2023 | 10.96 | 11.17 | 10.56 | 11.08 | 11.08 | 550,700 |
Jun 14, 2023 | 11.26 | 11.46 | 11.01 | 11.18 | 11.18 | 604,300 |
Jun 13, 2023 | 10.69 | 11.38 | 10.63 | 11.10 | 11.10 | 527,500 |
Jun 12, 2023 | 10.19 | 11.07 | 10.13 | 10.59 | 10.59 | 619,200 |
Jun 9, 2023 | 10.37 | 10.40 | 10.04 | 10.10 | 10.10 | 393,300 |
Jun 8, 2023 | 10.52 | 10.58 | 10.11 | 10.35 | 10.35 | 610,600 |
Jun 7, 2023 | 10.33 | 10.74 | 10.32 | 10.61 | 10.61 | 605,600 |
Jun 6, 2023 | 9.53 | 10.23 | 9.41 | 10.22 | 10.22 | 481,100 |
Jun 5, 2023 | 9.92 | 9.95 | 9.51 | 9.54 | 9.54 | 410,700 |
Jun 2, 2023 | 9.75 | 10.09 | 9.65 | 9.96 | 9.96 | 533,100 |
Jun 1, 2023 | 9.69 | 10.06 | 9.45 | 9.51 | 9.51 | 684,200 |
May 31, 2023 | 9.54 | 9.67 | 9.34 | 9.66 | 9.66 | 646,700 |
May 30, 2023 | 9.93 | 10.06 | 9.49 | 9.60 | 9.60 | 451,900 |
May 26, 2023 | 10.00 | 10.13 | 9.69 | 9.75 | 9.75 | 511,600 |
May 25, 2023 | 10.25 | 10.40 | 9.85 | 9.90 | 9.90 | 883,300 |
May 24, 2023 | 10.94 | 10.98 | 10.27 | 10.43 | 10.43 | 858,500 |
May 23, 2023 | 11.60 | 11.66 | 10.95 | 11.05 | 11.05 | 755,900 |
May 22, 2023 | 11.03 | 11.63 | 10.92 | 11.63 | 11.63 | 717,700 |
May 19, 2023 | 11.14 | 11.57 | 10.91 | 11.04 | 11.04 | 641,100 |
May 18, 2023 | 11.93 | 11.98 | 10.93 | 10.99 | 10.99 | 1,098,600 |
May 17, 2023 | 12.57 | 12.58 | 11.43 | 11.95 | 11.95 | 809,800 |
May 16, 2023 | 14.05 | 14.33 | 12.65 | 12.71 | 12.71 | 749,900 |
May 15, 2023 | 13.50 | 14.54 | 13.49 | 14.49 | 14.49 | 596,800 |
May 12, 2023 | 13.87 | 13.87 | 13.16 | 13.37 | 13.37 | 270,300 |
May 11, 2023 | 13.54 | 13.80 | 13.13 | 13.78 | 13.78 | 248,000 |
May 10, 2023 | 14.61 | 14.65 | 13.59 | 13.67 | 13.67 | 285,800 |
May 9, 2023 | 14.22 | 14.38 | 13.83 | 14.32 | 14.32 | 227,000 |
May 8, 2023 | 14.09 | 14.45 | 13.98 | 14.43 | 14.43 | 219,400 |
May 5, 2023 | 13.57 | 14.08 | 13.57 | 13.95 | 13.95 | 207,400 |
May 4, 2023 | 13.26 | 13.31 | 12.90 | 13.22 | 13.22 | 348,600 |
May 3, 2023 | 13.68 | 13.90 | 13.35 | 13.40 | 13.40 | 331,900 |
May 2, 2023 | 14.05 | 14.09 | 13.43 | 13.59 | 13.59 | 246,000 |
May 1, 2023 | 14.42 | 14.85 | 13.95 | 14.17 | 14.17 | 231,800 |
Apr 28, 2023 | 13.47 | 14.63 | 13.33 | 14.36 | 14.36 | 370,000 |
Apr 27, 2023 | 13.61 | 13.77 | 13.30 | 13.53 | 13.53 | 256,900 |
Related Tickers
AVPT AvePoint, Inc.
8.13
+2.65%
STEM Stem, Inc.
1.8300
+10.24%
PAYO Payoneer Global Inc.
5.01
+1.62%
NVEI Nuvei Corporation
32.28
+0.12%
STNE StoneCo Ltd.
16.35
+5.01%
BKKT Bakkt Holdings, Inc.
0.3997
+8.41%
KPLT Katapult Holdings, Inc.
12.76
+35.74%
PAGS PagSeguro Digital Ltd.
12.68
+7.28%
PAY Paymentus Holdings, Inc.
20.78
+3.38%
AFRM Affirm Holdings, Inc.
33.33
+5.31%