ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Paysafe Limited Common Shares (NY:PSFE)

7.160 -0.560 (-7.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 7.700 7.700 7.159 7.160 538,464 -0.56(-7.25%)
Jan 15, 2026 8.130 8.140 7.665 7.720 410,121 -0.39(-4.81%)
Jan 14, 2026 7.850 8.145 7.820 8.110 341,586 +0.19(+2.40%)
Jan 13, 2026 8.270 8.360 7.910 7.920 470,943 -0.38(-4.58%)
Jan 12, 2026 8.320 8.350 8.090 8.300 436,655 -0.15(-1.78%)
Jan 09, 2026 8.450 8.500 8.140 8.450 468,081 +0.02(+0.24%)
Jan 08, 2026 8.050 8.560 8.050 8.430 526,576 +0.29(+3.56%)
Jan 07, 2026 8.320 8.450 7.985 8.140 574,077 -0.16(-1.93%)
Jan 06, 2026 8.320 8.373 8.040 8.300 379,349 +0.00(+0.00%)
Jan 05, 2026 7.960 8.560 7.960 8.300 450,848 +0.32(+4.01%)
Jan 02, 2026 8.170 8.190 7.790 7.980 465,600 -0.11(-1.36%)
Dec 31, 2025 7.860 8.090 7.741 8.090 533,984 +0.15(+1.89%)
Dec 30, 2025 7.940 8.160 7.940 7.940 438,520 -0.04(-0.50%)
Dec 29, 2025 7.980 8.072 7.890 7.980 465,856 -0.05(-0.62%)
Dec 26, 2025 8.190 8.210 8.000 8.030 395,640 -0.20(-2.43%)
Dec 24, 2025 8.140 8.320 8.100 8.230 372,753 +0.07(+0.86%)
Dec 23, 2025 8.180 8.340 8.075 8.160 765,216 -0.01(-0.12%)
Dec 22, 2025 8.070 8.460 8.055 8.170 850,348 +0.14(+1.74%)
Dec 19, 2025 7.700 8.035 7.690 8.030 1,830,402 +0.33(+4.29%)
Dec 18, 2025 8.100 8.110 7.680 7.700 680,721 -0.24(-3.02%)
Dec 17, 2025 8.120 8.320 7.900 7.940 557,812 -0.20(-2.46%)
Dec 16, 2025 8.180 8.320 8.080 8.140 520,266 -0.04(-0.49%)
Dec 15, 2025 8.540 8.550 8.050 8.180 500,078 -0.30(-3.54%)
Dec 12, 2025 8.430 8.530 8.360 8.480 408,431 +0.10(+1.19%)
Dec 11, 2025 8.470 8.650 8.320 8.380 484,016 -0.14(-1.64%)
Dec 10, 2025 7.950 8.585 7.950 8.520 435,970 +0.55(+6.90%)
Dec 09, 2025 7.860 8.150 7.820 7.970 438,101 +0.05(+0.63%)
Dec 08, 2025 8.260 8.260 7.790 7.920 639,281 -0.30(-3.65%)
Dec 05, 2025 8.180 8.470 8.110 8.220 314,247 +0.03(+0.37%)
Dec 04, 2025 8.080 8.230 8.000 8.190 565,070 +0.12(+1.49%)
Dec 03, 2025 8.010 8.290 7.950 8.070 445,624 +0.12(+1.51%)
Dec 02, 2025 7.960 8.090 7.855 7.950 488,839 +0.01(+0.13%)
Dec 01, 2025 7.420 8.200 7.390 7.940 696,958 +0.25(+3.25%)
Nov 28, 2025 7.490 7.945 7.430 7.690 554,821 +0.27(+3.64%)
Nov 26, 2025 7.140 7.530 7.120 7.420 569,866 +0.28(+3.92%)
Nov 25, 2025 7.080 7.340 7.080 7.140 371,981 +0.07(+0.99%)
Nov 24, 2025 7.100 7.194 6.780 7.070 487,130 -0.09(-1.26%)
Nov 21, 2025 6.470 7.345 6.470 7.160 907,291 +0.72(+11.18%)
Nov 20, 2025 6.790 6.890 6.430 6.440 545,510 -0.15(-2.28%)
Nov 19, 2025 6.630 6.670 6.460 6.590 789,796 -0.08(-1.20%)
Nov 18, 2025 6.700 6.855 6.560 6.670 959,013 -0.09(-1.33%)
Nov 17, 2025 6.980 7.055 6.710 6.760 1,090,499 -0.22(-3.15%)
Nov 14, 2025 7.170 7.170 6.660 6.980 2,409,018 -0.38(-5.16%)
Nov 13, 2025 8.070 8.704 7.263 7.360 3,162,212 -2.80(-27.56%)
Nov 12, 2025 10.57 10.81 10.16 10.16 408,200 -0.41(-3.88%)
Nov 11, 2025 10.23 10.71 10.17 10.57 469,693 +0.38(+3.73%)
Nov 10, 2025 10.39 10.39 10.13 10.19 259,462 +0.01(+0.10%)
Nov 07, 2025 10.12 10.33 9.950 10.18 404,428 -0.10(-0.97%)
Nov 06, 2025 10.59 10.64 10.28 10.28 271,327 -0.32(-3.02%)
Nov 05, 2025 10.39 10.66 10.34 10.60 295,426 +0.20(+1.92%)
Nov 04, 2025 10.50 10.66 10.35 10.40 451,037 -0.29(-2.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.