Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Paysafe Ltd
(NY:
PSFE
)
21.73
-0.32 (-1.45%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 25, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2023
10.25
10.29
9.950
10.09
279,872
-0.01(-0.10%)
Jun 29, 2023
9.940
10.29
9.826
10.10
401,701
+0.21(+2.12%)
Jun 28, 2023
9.840
9.990
9.710
9.890
286,497
+0.00(+0.00%)
Jun 27, 2023
10.06
10.06
9.720
9.890
448,299
-0.07(-0.70%)
Jun 26, 2023
10.58
10.81
9.950
9.960
450,444
-0.67(-6.30%)
Jun 23, 2023
10.52
10.75
10.41
10.63
847,178
-0.09(-0.84%)
Jun 22, 2023
11.11
11.11
10.66
10.72
388,919
-0.47(-4.20%)
Jun 21, 2023
11.20
11.25
10.79
11.19
549,867
-0.09(-0.80%)
Jun 20, 2023
10.67
11.31
10.49
11.28
669,544
+0.54(+5.03%)
Jun 16, 2023
11.32
11.32
10.71
10.74
1,552,030
-0.34(-3.07%)
Jun 15, 2023
10.96
11.17
10.56
11.08
550,390
-3.35(-23.22%)
May 08, 2023
14.09
14.45
13.98
14.43
219,429
+0.48(+3.44%)
May 05, 2023
13.57
14.08
13.57
13.95
209,119
+0.73(+5.52%)
May 04, 2023
13.26
13.31
12.90
13.22
348,603
-0.18(-1.34%)
May 03, 2023
13.68
13.90
13.35
13.40
331,949
-0.19(-1.40%)
May 02, 2023
14.05
14.09
13.43
13.59
245,706
-0.58(-4.09%)
May 01, 2023
14.42
14.85
13.95
14.17
231,811
-0.19(-1.32%)
Apr 28, 2023
13.47
14.63
13.33
14.36
369,988
+0.83(+6.13%)
Apr 27, 2023
13.61
13.77
13.30
13.53
256,924
+0.04(+0.30%)
Apr 26, 2023
14.13
14.50
13.45
13.49
256,260
-0.66(-4.66%)
Apr 25, 2023
15.28
15.38
14.14
14.15
374,130
-1.37(-8.83%)
Apr 24, 2023
15.67
15.73
15.33
15.52
223,027
-0.22(-1.40%)
Apr 21, 2023
15.88
16.25
15.62
15.74
226,228
-0.08(-0.51%)
Apr 20, 2023
15.79
16.05
15.70
15.82
196,971
-0.17(-1.06%)
Apr 19, 2023
15.55
16.02
15.44
15.99
200,126
+0.21(+1.33%)
Apr 18, 2023
15.83
15.95
15.55
15.78
209,705
+0.00(+0.00%)
Apr 17, 2023
15.75
15.84
15.55
15.78
168,931
+0.06(+0.38%)
Apr 14, 2023
16.03
16.35
15.55
15.72
185,840
-0.41(-2.54%)
Apr 13, 2023
15.90
16.35
15.88
16.13
168,742
+0.37(+2.35%)
Apr 12, 2023
16.86
17.09
15.71
15.76
278,600
-0.79(-4.77%)
Apr 11, 2023
15.88
16.77
15.77
16.55
316,381
+0.82(+5.21%)
Apr 10, 2023
15.44
15.74
15.16
15.73
421,467
+0.12(+0.77%)
Apr 06, 2023
15.54
15.73
15.17
15.61
263,343
+0.08(+0.52%)
Apr 05, 2023
16.34
16.51
15.42
15.53
350,368
-1.11(-6.67%)
Apr 04, 2023
17.20
17.21
16.49
16.64
217,878
-0.43(-2.52%)
Apr 03, 2023
17.11
17.54
16.80
17.07
310,189
-0.20(-1.16%)
Mar 31, 2023
16.39
17.55
16.39
17.27
361,744
+1.02(+6.28%)
Mar 30, 2023
17.09
17.15
16.24
16.25
350,807
-0.63(-3.73%)
Mar 29, 2023
16.69
17.12
16.56
16.88
276,217
+0.50(+3.05%)
Mar 28, 2023
16.44
16.81
16.30
16.38
254,945
-0.20(-1.21%)
Mar 27, 2023
16.21
16.86
16.20
16.58
360,806
+0.54(+3.37%)
Mar 24, 2023
16.04
16.34
15.90
16.04
366,568
-0.27(-1.66%)
Mar 23, 2023
16.10
17.12
16.10
16.31
403,710
+0.29(+1.81%)
Mar 22, 2023
17.42
17.42
16.01
16.02
429,109
-1.39(-7.98%)
Mar 21, 2023
16.93
17.79
16.86
17.41
452,681
+0.76(+4.56%)
Mar 20, 2023
16.94
17.41
16.65
16.65
434,028
-0.33(-1.94%)
Mar 17, 2023
17.14
17.32
16.51
16.98
805,368
-0.43(-2.47%)
Mar 16, 2023
17.93
18.32
17.32
17.41
416,297
-0.70(-3.87%)
Mar 15, 2023
17.58
18.60
17.58
18.11
445,668
-0.28(-1.52%)
Mar 14, 2023
19.22
19.51
18.23
18.39
499,373
-0.53(-2.80%)
Mar 13, 2023
18.65
19.75
18.07
18.92
581,779
-0.22(-1.15%)
Mar 10, 2023
20.89
21.46
19.07
19.14
695,742
-1.89(-8.99%)
Mar 09, 2023
21.55
24.25
20.98
21.03
1,291,636
+0.73(+3.60%)
Mar 08, 2023
20.00
20.58
19.94
20.30
449,194
+0.25(+1.25%)
Mar 07, 2023
20.34
21.03
19.91
20.05
389,047
-0.26(-1.28%)
Mar 06, 2023
20.45
21.06
20.14
20.31
414,405
-0.05(-0.25%)
Mar 03, 2023
19.48
20.39
19.44
20.36
295,359
+1.07(+5.55%)
Mar 02, 2023
18.58
19.33
18.40
19.29
266,489
+0.36(+1.90%)
Mar 01, 2023
19.94
20.01
18.89
18.93
262,464
-1.01(-5.07%)
Feb 28, 2023
19.61
20.22
19.61
19.94
262,286
+0.29(+1.48%)
Feb 27, 2023
20.39
20.39
19.57
19.65
253,201
-0.53(-2.63%)
Feb 24, 2023
20.13
20.34
19.96
20.18
212,564
-0.67(-3.21%)
Feb 23, 2023
22.00
22.13
20.66
20.85
354,163
-0.89(-4.09%)
Feb 22, 2023
21.14
21.77
20.80
21.74
273,045
+0.68(+3.23%)
Feb 21, 2023
20.60
21.19
20.52
21.06
273,788
-0.16(-0.75%)
Feb 17, 2023
21.79
21.79
20.55
21.22
382,573
-0.90(-4.07%)
Feb 16, 2023
22.77
23.18
22.05
22.12
291,181
-1.42(-6.03%)
Feb 15, 2023
21.84
23.56
21.84
23.54
307,474
+1.45(+6.56%)
Feb 14, 2023
21.62
22.37
21.47
22.09
210,085
+0.15(+0.68%)
Feb 13, 2023
21.44
22.05
21.07
21.94
308,879
+0.49(+2.28%)
Feb 10, 2023
21.50
21.86
21.19
21.45
314,648
-0.49(-2.23%)
Feb 09, 2023
23.03
23.25
21.77
21.94
321,432
-0.63(-2.79%)
Feb 08, 2023
22.92
23.37
22.54
22.57
286,907
-0.53(-2.29%)
Feb 07, 2023
22.76
23.32
22.41
23.10
301,409
+0.21(+0.92%)
Feb 06, 2023
22.84
23.25
22.53
22.89
293,333
-0.29(-1.25%)
Feb 03, 2023
22.72
23.79
22.63
23.18
299,293
-0.24(-1.02%)
Feb 02, 2023
22.76
24.09
22.72
23.42
717,524
+1.52(+6.94%)
Feb 01, 2023
20.92
22.08
20.92
21.90
372,013
+0.86(+4.09%)
Jan 31, 2023
20.27
21.12
20.27
21.04
287,816
+0.72(+3.54%)
Jan 30, 2023
20.38
20.74
19.96
20.32
344,696
-0.74(-3.51%)
Jan 27, 2023
20.45
21.52
20.42
21.06
275,304
+0.46(+2.23%)
Jan 26, 2023
20.56
20.92
20.01
20.60
218,267
+0.44(+2.18%)
Jan 25, 2023
20.04
20.27
19.40
20.16
330,611
-0.17(-0.84%)
Jan 24, 2023
20.17
20.89
20.06
20.33
332,563
-0.15(-0.73%)
Jan 23, 2023
21.34
21.79
20.12
20.48
711,969
-0.85(-3.98%)
Jan 20, 2023
21.20
21.57
20.44
21.33
463,765
+0.32(+1.52%)
Jan 19, 2023
19.09
21.11
18.75
21.01
904,004
+1.39(+7.08%)
Jan 18, 2023
19.18
20.03
19.18
19.62
655,313
+0.82(+4.36%)
Jan 17, 2023
18.33
18.80
17.87
18.80
516,796
+0.47(+2.56%)
Jan 13, 2023
18.26
18.84
18.12
18.33
430,488
-0.15(-0.81%)
Jan 12, 2023
17.67
18.55
17.30
18.48
490,335
+0.98(+5.60%)
Jan 11, 2023
17.91
18.30
17.34
17.50
507,581
-0.24(-1.35%)
Jan 10, 2023
17.13
17.75
17.00
17.74
436,703
+0.68(+3.99%)
Jan 09, 2023
17.07
17.80
16.95
17.06
617,334
+0.32(+1.91%)
Jan 06, 2023
16.59
17.00
16.00
16.74
618,242
+0.44(+2.70%)
Jan 05, 2023
15.00
16.40
14.33
16.30
708,425
+1.17(+7.73%)
Jan 04, 2023
14.93
15.39
14.62
15.13
487,959
+0.71(+4.92%)
Jan 03, 2023
14.38
14.88
14.03
14.42
706,279
+0.53(+3.82%)
Dec 30, 2022
13.96
14.10
13.55
13.89
618,111
-0.18(-1.28%)
Dec 29, 2022
12.52
14.13
12.32
14.07
833,449
+1.67(+13.47%)
Dec 28, 2022
12.35
12.56
11.79
12.40
725,344
+0.02(+0.16%)
Dec 27, 2022
12.62
12.66
12.02
12.38
701,077
-0.44(-3.43%)
Dec 23, 2022
12.80
12.94
12.43
12.82
396,204
+0.01(+0.08%)
Dec 22, 2022
13.00
13.07
11.99
12.81
695,859
-0.42(-3.17%)
Dec 21, 2022
12.75
13.23
12.21
13.23
777,628
+0.57(+4.50%)
Dec 20, 2022
11.73
12.78
11.53
12.66
801,588
+0.79(+6.66%)
Dec 19, 2022
12.13
12.79
11.65
11.87
962,407
-0.28(-2.30%)
Dec 16, 2022
11.90
12.21
11.29
12.15
1,785,744
+0.20(+1.67%)
Dec 15, 2022
11.61
12.29
11.60
11.95
1,034,515
+0.07(+0.59%)
Dec 14, 2022
13.39
13.44
11.85
11.88
2,032,912
-1.63(-12.07%)
Dec 13, 2022
14.50
15.94
13.31
13.51
1,129,001
-1.01(-6.96%)
Dec 12, 2022
15.00
15.36
13.68
14.52
471,612
-0.60(-3.97%)
Dec 09, 2022
15.96
16.56
15.00
15.12
430,457
-1.68(-10.00%)
Dec 08, 2022
16.44
17.40
16.44
16.80
225,417
+0.24(+1.45%)
Dec 07, 2022
16.56
16.92
16.08
16.56
229,141
-0.12(-0.72%)
Dec 06, 2022
16.92
17.40
16.32
16.68
293,912
-0.48(-2.80%)
Dec 05, 2022
17.88
18.48
17.04
17.16
262,597
-0.84(-4.67%)
Dec 02, 2022
17.52
18.48
17.40
18.00
198,596
-0.24(-1.32%)
Dec 01, 2022
16.32
18.30
16.20
18.24
895,470
+1.20(+7.04%)
Nov 30, 2022
16.32
17.04
15.36
17.04
441,676
+0.84(+5.19%)
Nov 29, 2022
16.44
17.16
16.20
16.20
158,983
-0.12(-0.74%)
Nov 28, 2022
16.80
17.40
16.13
16.32
191,708
-0.84(-4.90%)
Nov 25, 2022
16.20
17.46
16.20
17.16
112,253
+0.84(+5.15%)
Nov 23, 2022
16.08
16.56
15.48
16.32
246,783
+0.12(+0.74%)
Nov 22, 2022
16.68
16.68
15.60
16.20
373,355
-0.24(-1.46%)
Nov 21, 2022
17.88
18.00
16.08
16.44
409,537
-1.92(-10.46%)
Nov 18, 2022
19.92
20.16
18.24
18.36
494,343
-1.20(-6.13%)
Nov 17, 2022
19.56
19.92
18.96
19.56
417,917
-0.60(-2.98%)
Nov 16, 2022
19.08
20.64
18.84
20.16
523,970
+0.96(+5.00%)
Nov 15, 2022
17.76
20.52
17.76
19.20
1,479,253
+1.80(+10.34%)
Nov 14, 2022
17.28
19.08
16.92
17.40
703,214
-0.24(-1.36%)
Nov 11, 2022
15.72
18.48
15.60
17.64
1,127,168
+1.68(+10.53%)
Nov 10, 2022
15.36
16.56
14.64
15.96
1,360,022
+1.80(+12.71%)
Nov 09, 2022
14.88
14.88
13.92
14.16
325,505
-1.08(-7.09%)
Nov 08, 2022
14.76
15.48
14.16
15.24
176,181
+0.48(+3.25%)
Nov 07, 2022
15.48
16.20
14.52
14.76
228,684
-0.60(-3.91%)
Nov 04, 2022
16.20
16.44
14.88
15.36
233,981
-0.48(-3.03%)
Nov 03, 2022
16.32
16.56
15.60
15.84
192,468
-0.60(-3.65%)
Nov 02, 2022
16.80
17.88
16.32
16.44
157,249
-0.72(-4.20%)
Nov 01, 2022
17.76
18.12
17.04
17.16
153,910
-0.36(-2.05%)
Oct 31, 2022
18.48
18.84
16.92
17.52
313,591
-1.20(-6.41%)
Oct 28, 2022
18.00
18.84
17.40
18.72
167,293
+0.96(+5.41%)
Oct 27, 2022
18.12
18.72
17.64
17.76
132,368
-0.12(-0.67%)
Oct 26, 2022
17.40
18.84
17.40
17.88
175,851
+0.36(+2.05%)
Oct 25, 2022
16.92
17.88
16.80
17.52
141,311
+0.84(+5.04%)
Oct 24, 2022
17.52
17.52
16.21
16.68
159,211
-0.72(-4.14%)
Oct 21, 2022
17.28
17.40
16.32
17.40
126,980
+0.48(+2.84%)
Oct 20, 2022
16.68
17.88
16.50
16.92
148,160
+0.36(+2.17%)
Oct 19, 2022
16.56
16.92
16.20
16.56
132,136
-0.36(-2.13%)
Oct 18, 2022
18.00
18.12
16.62
16.92
134,445
+0.00(+0.00%)
Oct 17, 2022
16.56
17.16
16.20
16.92
200,076
+1.08(+6.82%)
Oct 14, 2022
17.76
17.88
15.60
15.84
187,562
-1.56(-8.97%)
Oct 13, 2022
15.84
17.64
15.48
17.40
246,098
+0.96(+5.84%)
Oct 12, 2022
16.20
16.56
15.90
16.44
164,508
+0.12(+0.74%)
Oct 11, 2022
16.80
17.34
15.96
16.32
266,770
-0.72(-4.23%)
Oct 10, 2022
18.48
18.60
16.80
17.04
226,067
-1.20(-6.58%)
Oct 07, 2022
18.60
18.84
18.00
18.24
172,978
-1.08(-5.59%)
Oct 06, 2022
19.44
19.80
19.08
19.32
125,908
+0.00(+0.00%)
Oct 05, 2022
18.12
20.64
18.12
19.32
481,517
+0.48(+2.55%)
Oct 04, 2022
16.80
18.84
16.80
18.84
322,673
+2.16(+12.95%)
Oct 03, 2022
17.04
17.16
16.08
16.68
158,245
+0.12(+0.72%)
Sep 30, 2022
16.20
18.12
16.20
16.56
252,009
+0.24(+1.47%)
Sep 29, 2022
16.80
16.92
15.96
16.32
297,315
-1.08(-6.21%)
Sep 28, 2022
16.92
17.88
16.56
17.40
158,123
+0.84(+5.07%)
Sep 27, 2022
16.80
17.60
16.44
16.56
145,686
+0.00(+0.00%)
Sep 26, 2022
16.92
18.36
16.56
16.56
226,849
-0.72(-4.17%)
Sep 23, 2022
17.40
17.77
16.80
17.28
291,821
-0.36(-2.04%)
Sep 22, 2022
18.24
18.48
17.28
17.64
345,759
-0.84(-4.55%)
Sep 21, 2022
18.96
19.68
18.36
18.48
210,398
-0.12(-0.65%)
Sep 20, 2022
18.96
19.44
18.48
18.60
164,074
-0.72(-3.73%)
Sep 19, 2022
19.44
19.92
18.60
19.32
261,748
-0.60(-3.01%)
Sep 16, 2022
20.40
20.40
19.68
19.92
473,137
-0.96(-4.60%)
Sep 15, 2022
21.12
21.84
20.76
20.88
233,857
-0.24(-1.14%)
Sep 14, 2022
20.40
21.24
19.92
21.12
186,987
+0.72(+3.53%)
Sep 13, 2022
20.76
21.24
20.40
20.40
207,706
-1.80(-8.11%)
Sep 12, 2022
21.72
22.80
21.72
22.20
201,436
+0.48(+2.21%)
Sep 09, 2022
21.00
22.08
21.00
21.72
168,543
+0.48(+2.26%)
Sep 08, 2022
21.00
21.84
20.64
21.24
167,049
-0.36(-1.67%)
Sep 07, 2022
20.28
21.60
20.28
21.60
252,431
+1.32(+6.51%)
Sep 06, 2022
19.08
20.52
18.60
20.28
260,573
+1.32(+6.96%)
Sep 02, 2022
20.16
20.16
18.72
18.96
260,497
-0.84(-4.24%)
Sep 01, 2022
19.20
20.22
18.29
19.80
717,562
+0.00(+0.00%)
Aug 31, 2022
21.24
21.72
19.80
19.80
662,052
-2.04(-9.34%)
Aug 30, 2022
21.72
22.20
20.76
21.84
349,715
+0.12(+0.55%)
Aug 29, 2022
21.72
22.20
21.12
21.72
344,291
-0.24(-1.09%)
Aug 26, 2022
23.64
23.94
21.72
21.96
302,517
-1.80(-7.58%)
Aug 25, 2022
22.68
23.88
22.34
23.76
205,818
+1.44(+6.45%)
Aug 24, 2022
22.20
22.68
21.72
22.32
216,831
+0.36(+1.64%)
Aug 23, 2022
22.20
22.80
21.84
21.96
180,783
+0.00(+0.00%)
Aug 22, 2022
23.16
23.28
21.84
21.96
434,409
-1.56(-6.63%)
Aug 19, 2022
25.56
25.56
23.52
23.52
369,467
-2.52(-9.68%)
Aug 18, 2022
26.28
26.40
25.32
26.04
238,389
-0.48(-1.81%)
Aug 17, 2022
26.40
26.52
25.20
26.52
353,065
-0.60(-2.21%)
Aug 16, 2022
25.20
27.36
24.48
27.12
418,373
+1.80(+7.11%)
Aug 15, 2022
24.48
25.56
24.00
25.32
301,462
+0.60(+2.43%)
Aug 12, 2022
24.96
25.32
24.24
24.72
226,926
+0.12(+0.49%)
Aug 11, 2022
25.92
27.30
24.24
24.60
630,662
-2.04(-7.66%)
Aug 10, 2022
24.72
28.08
23.64
26.64
679,149
+0.60(+2.30%)
Aug 09, 2022
27.36
27.36
25.32
26.04
406,882
-1.44(-5.24%)
Aug 08, 2022
27.36
28.80
26.40
27.48
492,063
+0.36(+1.33%)
Aug 05, 2022
25.80
27.60
25.44
27.12
295,963
+0.60(+2.26%)
Aug 04, 2022
26.64
26.88
25.80
26.52
208,643
+0.12(+0.45%)
Aug 03, 2022
25.56
26.40
25.50
26.40
270,761
+1.44(+5.77%)
Aug 02, 2022
23.76
25.08
23.64
24.96
206,718
+0.96(+4.00%)
Aug 01, 2022
23.64
24.24
23.04
24.00
165,064
-0.12(-0.50%)
Jul 29, 2022
24.60
24.96
23.46
24.12
241,316
-0.72(-2.90%)
Jul 28, 2022
23.64
25.08
23.64
24.84
416,875
+0.96(+4.02%)
Jul 27, 2022
22.68
23.88
22.68
23.88
212,738
+1.44(+6.42%)
Jul 26, 2022
22.44
22.56
21.36
22.44
285,626
+0.00(+0.00%)
Jul 25, 2022
22.80
22.92
22.02
22.44
223,939
-0.72(-3.11%)
Jul 22, 2022
24.72
24.84
22.68
23.16
215,320
-1.44(-5.85%)
Jul 21, 2022
24.84
24.96
24.00
24.60
163,418
-0.12(-0.49%)
Jul 20, 2022
23.04
24.72
23.04
24.72
340,396
+1.68(+7.29%)
Jul 19, 2022
22.08
23.16
22.02
23.04
278,286
+1.32(+6.08%)
Jul 18, 2022
22.20
23.04
21.72
21.72
387,257
+0.00(+0.00%)
Jul 15, 2022
21.72
21.90
20.64
21.72
431,835
+0.60(+2.84%)
Jul 14, 2022
21.72
22.08
21.00
21.12
349,046
-0.72(-3.30%)
Jul 13, 2022
21.96
22.20
21.48
21.84
336,642
-0.84(-3.70%)
Jul 12, 2022
22.20
23.04
21.84
22.68
306,194
+0.48(+2.16%)
Jul 11, 2022
22.92
22.92
21.48
22.20
496,508
-0.48(-2.12%)
Jul 08, 2022
24.24
24.78
22.68
22.68
633,156
-2.16(-8.70%)
Jul 07, 2022
24.36
25.07
23.46
24.84
242,512
+0.72(+2.99%)
Jul 06, 2022
25.20
25.92
23.76
24.12
402,020
-1.56(-6.07%)
Jul 05, 2022
23.28
25.68
22.20
25.68
446,792
+2.28(+9.74%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.