Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
8.22
+0.03 (0.37%)
At close: Dec 5, 2025, 4:00 PM EST
8.23
+0.01 (0.12%)
After-hours: Dec 5, 2025, 7:00 PM EST
Paysafe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.18 | 8.47 | 8.11 | 8.22 | 8.22 | 0.37% | 314,220 |
| Dec 4, 2025 | 8.08 | 8.23 | 8.00 | 8.19 | 8.19 | 1.49% | 565,068 |
| Dec 3, 2025 | 8.01 | 8.29 | 7.95 | 8.07 | 8.07 | 1.51% | 445,538 |
| Dec 2, 2025 | 7.96 | 8.09 | 7.86 | 7.95 | 7.95 | 0.13% | 488,837 |
| Dec 1, 2025 | 7.42 | 8.20 | 7.39 | 7.94 | 7.94 | 3.25% | 696,738 |
| Nov 28, 2025 | 7.49 | 7.95 | 7.43 | 7.69 | 7.69 | 3.64% | 554,821 |
| Nov 26, 2025 | 7.14 | 7.53 | 7.12 | 7.42 | 7.42 | 3.92% | 569,866 |
| Nov 25, 2025 | 7.08 | 7.34 | 7.08 | 7.14 | 7.14 | 0.99% | 372,006 |
| Nov 24, 2025 | 7.10 | 7.19 | 6.78 | 7.07 | 7.07 | -1.26% | 487,239 |
| Nov 21, 2025 | 6.47 | 7.35 | 6.47 | 7.16 | 7.16 | 11.18% | 907,291 |
| Nov 20, 2025 | 6.79 | 6.89 | 6.43 | 6.44 | 6.44 | -2.28% | 545,535 |
| Nov 19, 2025 | 6.63 | 6.67 | 6.46 | 6.59 | 6.59 | -1.20% | 789,826 |
| Nov 18, 2025 | 6.70 | 6.86 | 6.56 | 6.67 | 6.67 | -1.33% | 959,277 |
| Nov 17, 2025 | 6.98 | 7.06 | 6.71 | 6.76 | 6.76 | -3.15% | 1,090,599 |
| Nov 14, 2025 | 7.17 | 7.17 | 6.66 | 6.98 | 6.98 | -5.16% | 2,409,016 |
| Nov 13, 2025 | 8.08 | 8.70 | 7.26 | 7.36 | 7.36 | -27.56% | 3,165,136 |
| Nov 12, 2025 | 10.57 | 10.81 | 10.16 | 10.16 | 10.16 | -3.88% | 409,357 |
| Nov 11, 2025 | 10.23 | 10.71 | 10.17 | 10.57 | 10.57 | 3.73% | 469,718 |
| Nov 10, 2025 | 10.39 | 10.39 | 10.13 | 10.19 | 10.19 | 0.10% | 259,488 |
| Nov 7, 2025 | 10.12 | 10.33 | 9.95 | 10.18 | 10.18 | -0.97% | 404,428 |
| Nov 6, 2025 | 10.59 | 10.64 | 10.28 | 10.28 | 10.28 | -3.02% | 271,328 |
| Nov 5, 2025 | 10.39 | 10.66 | 10.34 | 10.60 | 10.60 | 1.92% | 295,426 |
| Nov 4, 2025 | 10.50 | 10.67 | 10.35 | 10.40 | 10.40 | -2.71% | 451,314 |
| Nov 3, 2025 | 11.00 | 11.01 | 10.50 | 10.69 | 10.69 | -2.91% | 459,905 |
| Oct 31, 2025 | 10.82 | 11.10 | 10.65 | 11.01 | 11.01 | 1.76% | 531,461 |
| Oct 30, 2025 | 11.20 | 11.36 | 10.81 | 10.82 | 10.82 | -4.59% | 355,415 |
| Oct 29, 2025 | 12.15 | 12.16 | 11.27 | 11.34 | 11.34 | -7.73% | 408,361 |
| Oct 28, 2025 | 12.48 | 12.48 | 12.27 | 12.29 | 12.29 | -1.44% | 200,173 |
| Oct 27, 2025 | 12.82 | 12.90 | 12.46 | 12.47 | 12.47 | -1.73% | 228,107 |
| Oct 24, 2025 | 12.74 | 12.95 | 12.55 | 12.69 | 12.69 | 3.85% | 234,293 |
| Oct 23, 2025 | 12.31 | 12.50 | 12.15 | 12.22 | 12.22 | -0.33% | 193,430 |
| Oct 22, 2025 | 12.42 | 12.52 | 12.10 | 12.26 | 12.26 | -1.13% | 179,983 |
| Oct 21, 2025 | 12.35 | 12.68 | 12.26 | 12.40 | 12.40 | 0.16% | 226,546 |
| Oct 20, 2025 | 12.13 | 12.48 | 12.10 | 12.38 | 12.38 | 3.25% | 247,034 |
| Oct 17, 2025 | 11.77 | 12.01 | 11.65 | 11.99 | 11.99 | 1.52% | 215,260 |
| Oct 16, 2025 | 12.33 | 12.38 | 11.74 | 11.81 | 11.81 | -4.45% | 257,503 |
| Oct 15, 2025 | 12.53 | 12.64 | 12.19 | 12.36 | 12.36 | -0.24% | 206,079 |
| Oct 14, 2025 | 11.78 | 12.54 | 11.78 | 12.39 | 12.39 | 2.99% | 253,269 |
| Oct 13, 2025 | 12.03 | 12.07 | 11.75 | 12.03 | 12.03 | 2.73% | 248,340 |
| Oct 10, 2025 | 12.51 | 12.61 | 11.58 | 11.71 | 11.71 | -6.39% | 350,306 |
| Oct 9, 2025 | 12.38 | 12.56 | 12.28 | 12.51 | 12.51 | -0.08% | 274,312 |
| Oct 8, 2025 | 12.74 | 12.81 | 12.44 | 12.52 | 12.52 | -1.34% | 285,723 |
| Oct 7, 2025 | 12.91 | 13.08 | 12.69 | 12.69 | 12.69 | -1.25% | 239,567 |
| Oct 6, 2025 | 13.50 | 13.52 | 12.83 | 12.85 | 12.85 | -3.17% | 195,326 |
| Oct 3, 2025 | 13.21 | 13.56 | 13.09 | 13.27 | 13.27 | 2.08% | 180,606 |
| Oct 2, 2025 | 12.74 | 13.02 | 12.65 | 13.00 | 13.00 | 1.88% | 230,769 |
| Oct 1, 2025 | 12.74 | 13.07 | 12.71 | 12.76 | 12.76 | -1.24% | 213,938 |
| Sep 30, 2025 | 12.95 | 13.00 | 12.58 | 12.92 | 12.92 | 0.08% | 247,449 |
| Sep 29, 2025 | 13.04 | 13.12 | 12.89 | 12.91 | 12.91 | - | 293,337 |
| Sep 26, 2025 | 12.77 | 12.94 | 12.69 | 12.91 | 12.91 | 1.49% | 207,574 |
| Sep 25, 2025 | 13.01 | 13.15 | 12.65 | 12.72 | 12.72 | -3.93% | 247,645 |
| Sep 24, 2025 | 13.42 | 13.59 | 13.16 | 13.24 | 13.24 | -0.15% | 196,232 |
| Sep 23, 2025 | 13.67 | 13.84 | 13.18 | 13.26 | 13.26 | -3.00% | 293,173 |
| Sep 22, 2025 | 13.64 | 13.79 | 13.47 | 13.67 | 13.67 | -1.37% | 223,451 |
| Sep 19, 2025 | 14.19 | 14.19 | 13.80 | 13.86 | 13.86 | -1.56% | 504,690 |
| Sep 18, 2025 | 14.10 | 14.15 | 13.80 | 14.08 | 14.08 | 0.79% | 203,707 |
| Sep 17, 2025 | 13.88 | 14.51 | 13.88 | 13.97 | 13.97 | 0.87% | 220,013 |
| Sep 16, 2025 | 13.93 | 14.10 | 13.77 | 13.85 | 13.85 | -0.72% | 194,612 |
| Sep 15, 2025 | 14.28 | 14.43 | 13.92 | 13.95 | 13.95 | -0.71% | 198,641 |
| Sep 12, 2025 | 14.45 | 14.45 | 14.02 | 14.05 | 14.05 | -2.43% | 276,477 |
| Sep 11, 2025 | 13.94 | 14.42 | 13.91 | 14.40 | 14.40 | 3.30% | 177,648 |
| Sep 10, 2025 | 14.50 | 14.62 | 13.86 | 13.94 | 13.94 | -2.18% | 197,119 |
| Sep 9, 2025 | 14.21 | 14.43 | 14.13 | 14.25 | 14.25 | 0.14% | 198,630 |
| Sep 8, 2025 | 14.55 | 14.60 | 14.04 | 14.23 | 14.23 | -3.07% | 227,882 |
| Sep 5, 2025 | 14.00 | 15.02 | 13.99 | 14.68 | 14.68 | 9.14% | 765,819 |
| Sep 4, 2025 | 13.43 | 13.56 | 13.11 | 13.45 | 13.45 | 0.60% | 315,086 |
| Sep 3, 2025 | 13.38 | 13.68 | 13.25 | 13.37 | 13.37 | -1.26% | 269,148 |
| Sep 2, 2025 | 13.72 | 13.81 | 13.40 | 13.54 | 13.54 | -4.04% | 212,551 |
| Aug 29, 2025 | 14.14 | 14.40 | 14.02 | 14.11 | 14.11 | - | 219,687 |
| Aug 28, 2025 | 14.29 | 14.38 | 13.98 | 14.11 | 14.11 | 0.43% | 209,769 |
| Aug 27, 2025 | 13.83 | 14.16 | 13.83 | 14.05 | 14.05 | 0.79% | 192,398 |
| Aug 26, 2025 | 14.00 | 14.13 | 13.84 | 13.94 | 13.94 | 0.14% | 208,518 |
| Aug 25, 2025 | 14.02 | 14.22 | 13.91 | 13.92 | 13.92 | -1.69% | 187,519 |
| Aug 22, 2025 | 13.40 | 14.18 | 13.30 | 14.16 | 14.16 | 6.79% | 310,836 |
| Aug 21, 2025 | 13.31 | 13.35 | 13.02 | 13.26 | 13.26 | -1.49% | 219,784 |
| Aug 20, 2025 | 13.74 | 13.83 | 13.31 | 13.46 | 13.46 | -1.97% | 243,595 |
| Aug 19, 2025 | 13.54 | 13.98 | 13.54 | 13.73 | 13.73 | 1.48% | 283,017 |
| Aug 18, 2025 | 13.79 | 13.79 | 13.41 | 13.53 | 13.53 | -1.24% | 224,796 |
| Aug 15, 2025 | 13.85 | 14.03 | 13.47 | 13.70 | 13.70 | -0.72% | 326,541 |
| Aug 14, 2025 | 14.15 | 14.35 | 13.36 | 13.80 | 13.80 | -4.76% | 414,525 |
| Aug 13, 2025 | 13.68 | 14.53 | 13.50 | 14.49 | 14.49 | 4.92% | 678,866 |
| Aug 12, 2025 | 12.22 | 14.44 | 11.81 | 13.81 | 13.81 | 17.33% | 1,397,850 |
| Aug 11, 2025 | 11.48 | 11.92 | 11.32 | 11.77 | 11.77 | 3.61% | 613,367 |
| Aug 8, 2025 | 11.50 | 11.68 | 10.63 | 11.36 | 11.36 | -2.24% | 414,204 |
| Aug 7, 2025 | 11.99 | 12.00 | 11.38 | 11.62 | 11.62 | -1.86% | 331,526 |
| Aug 6, 2025 | 11.63 | 11.85 | 11.52 | 11.84 | 11.84 | 2.87% | 225,123 |
| Aug 5, 2025 | 11.87 | 11.91 | 11.34 | 11.51 | 11.51 | -2.95% | 420,026 |
| Aug 4, 2025 | 11.48 | 12.03 | 11.47 | 11.86 | 11.86 | 3.85% | 321,274 |
| Aug 1, 2025 | 11.89 | 11.97 | 11.37 | 11.42 | 11.42 | -6.01% | 407,598 |
| Jul 31, 2025 | 12.20 | 12.28 | 11.90 | 12.15 | 12.15 | 0.33% | 357,331 |
| Jul 30, 2025 | 12.69 | 12.73 | 11.95 | 12.11 | 12.11 | -3.97% | 316,845 |
| Jul 29, 2025 | 13.20 | 13.43 | 12.52 | 12.61 | 12.61 | -4.69% | 364,042 |
| Jul 28, 2025 | 13.66 | 13.74 | 13.21 | 13.23 | 13.23 | -3.78% | 277,115 |
| Jul 25, 2025 | 13.56 | 13.78 | 13.46 | 13.75 | 13.75 | 1.55% | 269,810 |
| Jul 24, 2025 | 13.79 | 13.95 | 13.52 | 13.54 | 13.54 | -1.67% | 210,252 |
| Jul 23, 2025 | 14.03 | 14.07 | 13.67 | 13.77 | 13.77 | 0.29% | 309,761 |
| Jul 22, 2025 | 13.84 | 14.18 | 13.40 | 13.73 | 13.73 | -0.07% | 371,309 |
| Jul 21, 2025 | 13.87 | 14.44 | 13.65 | 13.74 | 13.74 | -0.07% | 523,782 |
| Jul 18, 2025 | 14.07 | 14.21 | 13.74 | 13.75 | 13.75 | -1.79% | 386,363 |
| Jul 17, 2025 | 13.50 | 14.43 | 13.45 | 14.00 | 14.00 | 4.09% | 691,132 |