Skip to main content
Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
7.51
-0.20 (-2.59%)
Mar 6, 2026, 3:52 PM EST - Market open

Paysafe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.547.567.307.44--3.50%219,179
Mar 5, 20267.327.847.207.717.714.05%470,006
Mar 4, 20267.527.827.407.417.41-0.67%583,483
Mar 3, 20266.747.676.407.467.4620.13%1,363,146
Mar 2, 20266.016.406.006.216.21-0.80%521,229
Feb 27, 20266.336.416.086.266.26-3.84%480,512
Feb 26, 20266.446.666.236.516.511.56%599,002
Feb 25, 20266.136.436.006.416.416.66%406,138
Feb 24, 20265.986.135.956.016.01-0.17%446,208
Feb 23, 20266.226.335.976.026.02-3.99%478,548
Feb 20, 20266.236.476.186.276.27-0.63%381,114
Feb 19, 20266.356.466.206.316.31-2.47%460,635
Feb 18, 20266.246.526.246.476.473.69%395,268
Feb 17, 20266.156.386.066.246.242.13%446,415
Feb 13, 20266.416.426.096.116.11-3.63%634,980
Feb 12, 20266.997.046.286.346.34-9.17%716,717
Feb 11, 20267.237.276.816.986.98-3.06%523,427
Feb 10, 20267.057.397.017.207.202.13%392,624
Feb 9, 20267.087.256.937.057.05-0.84%379,615
Feb 6, 20266.617.166.617.117.118.72%505,336
Feb 5, 20266.816.836.466.546.54-3.11%522,901
Feb 4, 20266.656.966.566.756.751.96%734,553
Feb 3, 20266.916.936.456.626.62-5.02%621,937
Feb 2, 20266.797.086.796.976.971.60%425,730
Jan 30, 20266.826.956.636.866.86-0.87%547,802
Jan 29, 20266.906.946.696.926.92-688,699
Jan 28, 20267.077.126.896.926.92-1.70%412,464
Jan 27, 20267.237.236.957.047.04-3.43%420,940
Jan 26, 20267.427.457.257.297.29-1.75%271,535
Jan 23, 20267.537.537.277.427.42-1.85%278,797
Jan 22, 20267.227.797.227.567.565.73%534,398
Jan 21, 20266.967.226.887.157.153.47%550,577
Jan 20, 20267.007.246.916.916.91-3.49%517,542
Jan 16, 20267.707.707.167.167.16-7.25%538,801
Jan 15, 20268.138.147.677.727.72-4.81%410,274
Jan 14, 20267.858.157.828.118.112.40%341,587
Jan 13, 20268.278.367.917.927.92-4.58%471,108
Jan 12, 20268.328.358.098.308.30-1.78%436,694
Jan 9, 20268.458.508.148.458.450.24%468,081
Jan 8, 20268.058.568.058.438.433.56%526,579
Jan 7, 20268.328.457.998.148.14-1.93%574,177
Jan 6, 20268.328.378.048.308.30-379,349
Jan 5, 20267.968.567.968.308.304.01%450,972
Jan 2, 20268.178.197.797.987.98-1.36%465,600
Dec 31, 20257.868.097.748.098.091.89%533,984
Dec 30, 20257.948.167.947.947.94-0.50%438,549
Dec 29, 20257.988.077.897.987.98-0.62%466,371
Dec 26, 20258.198.218.008.038.03-2.43%395,640
Dec 24, 20258.148.328.108.238.230.86%372,753
Dec 23, 20258.188.348.088.168.16-0.12%765,236
Dec 22, 20258.078.468.068.178.171.74%850,373
Dec 19, 20257.708.047.698.038.034.29%1,830,402
Dec 18, 20258.108.117.687.707.70-3.02%680,811
Dec 17, 20258.128.327.907.947.94-2.46%557,812
Dec 16, 20258.188.328.088.148.14-0.49%520,266
Dec 15, 20258.548.558.058.188.18-3.54%501,147
Dec 12, 20258.438.538.368.488.481.19%408,431
Dec 11, 20258.478.658.328.388.38-1.64%484,018
Dec 10, 20257.958.597.958.528.526.90%436,035
Dec 9, 20257.868.157.827.977.970.63%438,101
Dec 8, 20258.268.267.797.927.92-3.65%639,281
Dec 5, 20258.188.478.118.228.220.37%314,247
Dec 4, 20258.088.238.008.198.191.49%565,075
Dec 3, 20258.018.297.958.078.071.51%445,625
Dec 2, 20257.968.097.867.957.950.13%488,844
Dec 1, 20257.428.207.397.947.943.25%696,968
Nov 28, 20257.497.957.437.697.693.64%554,821
Nov 26, 20257.147.537.127.427.423.92%569,866
Nov 25, 20257.087.347.087.147.140.99%372,006
Nov 24, 20257.107.196.787.077.07-1.26%487,239
Nov 21, 20256.477.356.477.167.1611.18%907,291
Nov 20, 20256.796.896.436.446.44-2.28%545,535
Nov 19, 20256.636.676.466.596.59-1.20%789,826
Nov 18, 20256.706.866.566.676.67-1.33%959,277
Nov 17, 20256.987.066.716.766.76-3.15%1,090,599
Nov 14, 20257.177.176.666.986.98-5.16%2,409,016
Nov 13, 20258.088.707.267.367.36-27.56%3,165,136
Nov 12, 202510.5710.8110.1610.1610.16-3.88%409,357
Nov 11, 202510.2310.7110.1710.5710.573.73%469,718
Nov 10, 202510.3910.3910.1310.1910.190.10%259,488
Nov 7, 202510.1210.339.9510.1810.18-0.97%404,428
Nov 6, 202510.5910.6410.2810.2810.28-3.02%271,328
Nov 5, 202510.3910.6610.3410.6010.601.92%295,426
Nov 4, 202510.5010.6710.3510.4010.40-2.71%451,314
Nov 3, 202511.0011.0110.5010.6910.69-2.91%459,905
Oct 31, 202510.8211.1010.6511.0111.011.76%531,461
Oct 30, 202511.2011.3610.8110.8210.82-4.59%355,415
Oct 29, 202512.1512.1611.2711.3411.34-7.73%408,361
Oct 28, 202512.4812.4812.2712.2912.29-1.44%200,173
Oct 27, 202512.8212.9012.4612.4712.47-1.73%228,107
Oct 24, 202512.7412.9512.5512.6912.693.85%234,293
Oct 23, 202512.3112.5012.1512.2212.22-0.33%193,430
Oct 22, 202512.4212.5212.1012.2612.26-1.13%179,983
Oct 21, 202512.3512.6812.2612.4012.400.16%226,546
Oct 20, 202512.1312.4812.1012.3812.383.25%247,034
Oct 17, 202511.7712.0111.6511.9911.991.52%215,260
Oct 16, 202512.3312.3811.7411.8111.81-4.45%257,503
Oct 15, 202512.5312.6412.1912.3612.36-0.24%206,079
Oct 14, 202511.7812.5411.7812.3912.392.99%253,269
Oct 13, 202512.0312.0711.7512.0312.032.73%248,340