Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
7.71
+0.30 (4.05%)
Mar 5, 2026, 4:00 PM EST - Market closed
Paysafe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.32 | 7.84 | 7.20 | 7.71 | 7.71 | 4.05% | 470,006 |
| Mar 4, 2026 | 7.52 | 7.82 | 7.40 | 7.41 | 7.41 | -0.67% | 583,483 |
| Mar 3, 2026 | 6.74 | 7.67 | 6.40 | 7.46 | 7.46 | 20.13% | 1,363,146 |
| Mar 2, 2026 | 6.01 | 6.40 | 6.00 | 6.21 | 6.21 | -0.80% | 521,229 |
| Feb 27, 2026 | 6.33 | 6.41 | 6.08 | 6.26 | 6.26 | -3.84% | 480,512 |
| Feb 26, 2026 | 6.44 | 6.66 | 6.23 | 6.51 | 6.51 | 1.56% | 599,002 |
| Feb 25, 2026 | 6.13 | 6.43 | 6.00 | 6.41 | 6.41 | 6.66% | 406,138 |
| Feb 24, 2026 | 5.98 | 6.13 | 5.95 | 6.01 | 6.01 | -0.17% | 446,208 |
| Feb 23, 2026 | 6.22 | 6.33 | 5.97 | 6.02 | 6.02 | -3.99% | 478,548 |
| Feb 20, 2026 | 6.23 | 6.47 | 6.18 | 6.27 | 6.27 | -0.63% | 381,114 |
| Feb 19, 2026 | 6.35 | 6.46 | 6.20 | 6.31 | 6.31 | -2.47% | 460,635 |
| Feb 18, 2026 | 6.24 | 6.52 | 6.24 | 6.47 | 6.47 | 3.69% | 395,268 |
| Feb 17, 2026 | 6.15 | 6.38 | 6.06 | 6.24 | 6.24 | 2.13% | 446,415 |
| Feb 13, 2026 | 6.41 | 6.42 | 6.09 | 6.11 | 6.11 | -3.63% | 634,980 |
| Feb 12, 2026 | 6.99 | 7.04 | 6.28 | 6.34 | 6.34 | -9.17% | 716,717 |
| Feb 11, 2026 | 7.23 | 7.27 | 6.81 | 6.98 | 6.98 | -3.06% | 523,427 |
| Feb 10, 2026 | 7.05 | 7.39 | 7.01 | 7.20 | 7.20 | 2.13% | 392,624 |
| Feb 9, 2026 | 7.08 | 7.25 | 6.93 | 7.05 | 7.05 | -0.84% | 379,615 |
| Feb 6, 2026 | 6.61 | 7.16 | 6.61 | 7.11 | 7.11 | 8.72% | 505,336 |
| Feb 5, 2026 | 6.81 | 6.83 | 6.46 | 6.54 | 6.54 | -3.11% | 522,901 |
| Feb 4, 2026 | 6.65 | 6.96 | 6.56 | 6.75 | 6.75 | 1.96% | 734,553 |
| Feb 3, 2026 | 6.91 | 6.93 | 6.45 | 6.62 | 6.62 | -5.02% | 621,937 |
| Feb 2, 2026 | 6.79 | 7.08 | 6.79 | 6.97 | 6.97 | 1.60% | 425,730 |
| Jan 30, 2026 | 6.82 | 6.95 | 6.63 | 6.86 | 6.86 | -0.87% | 547,802 |
| Jan 29, 2026 | 6.90 | 6.94 | 6.69 | 6.92 | 6.92 | - | 688,699 |
| Jan 28, 2026 | 7.07 | 7.12 | 6.89 | 6.92 | 6.92 | -1.70% | 412,464 |
| Jan 27, 2026 | 7.23 | 7.23 | 6.95 | 7.04 | 7.04 | -3.43% | 420,940 |
| Jan 26, 2026 | 7.42 | 7.45 | 7.25 | 7.29 | 7.29 | -1.75% | 271,535 |
| Jan 23, 2026 | 7.53 | 7.53 | 7.27 | 7.42 | 7.42 | -1.85% | 278,797 |
| Jan 22, 2026 | 7.22 | 7.79 | 7.22 | 7.56 | 7.56 | 5.73% | 534,398 |
| Jan 21, 2026 | 6.96 | 7.22 | 6.88 | 7.15 | 7.15 | 3.47% | 550,577 |
| Jan 20, 2026 | 7.00 | 7.24 | 6.91 | 6.91 | 6.91 | -3.49% | 517,542 |
| Jan 16, 2026 | 7.70 | 7.70 | 7.16 | 7.16 | 7.16 | -7.25% | 538,801 |
| Jan 15, 2026 | 8.13 | 8.14 | 7.67 | 7.72 | 7.72 | -4.81% | 410,274 |
| Jan 14, 2026 | 7.85 | 8.15 | 7.82 | 8.11 | 8.11 | 2.40% | 341,587 |
| Jan 13, 2026 | 8.27 | 8.36 | 7.91 | 7.92 | 7.92 | -4.58% | 471,108 |
| Jan 12, 2026 | 8.32 | 8.35 | 8.09 | 8.30 | 8.30 | -1.78% | 436,694 |
| Jan 9, 2026 | 8.45 | 8.50 | 8.14 | 8.45 | 8.45 | 0.24% | 468,081 |
| Jan 8, 2026 | 8.05 | 8.56 | 8.05 | 8.43 | 8.43 | 3.56% | 526,579 |
| Jan 7, 2026 | 8.32 | 8.45 | 7.99 | 8.14 | 8.14 | -1.93% | 574,177 |
| Jan 6, 2026 | 8.32 | 8.37 | 8.04 | 8.30 | 8.30 | - | 379,349 |
| Jan 5, 2026 | 7.96 | 8.56 | 7.96 | 8.30 | 8.30 | 4.01% | 450,972 |
| Jan 2, 2026 | 8.17 | 8.19 | 7.79 | 7.98 | 7.98 | -1.36% | 465,600 |
| Dec 31, 2025 | 7.86 | 8.09 | 7.74 | 8.09 | 8.09 | 1.89% | 533,984 |
| Dec 30, 2025 | 7.94 | 8.16 | 7.94 | 7.94 | 7.94 | -0.50% | 438,549 |
| Dec 29, 2025 | 7.98 | 8.07 | 7.89 | 7.98 | 7.98 | -0.62% | 466,371 |
| Dec 26, 2025 | 8.19 | 8.21 | 8.00 | 8.03 | 8.03 | -2.43% | 395,640 |
| Dec 24, 2025 | 8.14 | 8.32 | 8.10 | 8.23 | 8.23 | 0.86% | 372,753 |
| Dec 23, 2025 | 8.18 | 8.34 | 8.08 | 8.16 | 8.16 | -0.12% | 765,236 |
| Dec 22, 2025 | 8.07 | 8.46 | 8.06 | 8.17 | 8.17 | 1.74% | 850,373 |
| Dec 19, 2025 | 7.70 | 8.04 | 7.69 | 8.03 | 8.03 | 4.29% | 1,830,402 |
| Dec 18, 2025 | 8.10 | 8.11 | 7.68 | 7.70 | 7.70 | -3.02% | 680,811 |
| Dec 17, 2025 | 8.12 | 8.32 | 7.90 | 7.94 | 7.94 | -2.46% | 557,812 |
| Dec 16, 2025 | 8.18 | 8.32 | 8.08 | 8.14 | 8.14 | -0.49% | 520,266 |
| Dec 15, 2025 | 8.54 | 8.55 | 8.05 | 8.18 | 8.18 | -3.54% | 501,147 |
| Dec 12, 2025 | 8.43 | 8.53 | 8.36 | 8.48 | 8.48 | 1.19% | 408,431 |
| Dec 11, 2025 | 8.47 | 8.65 | 8.32 | 8.38 | 8.38 | -1.64% | 484,018 |
| Dec 10, 2025 | 7.95 | 8.59 | 7.95 | 8.52 | 8.52 | 6.90% | 436,035 |
| Dec 9, 2025 | 7.86 | 8.15 | 7.82 | 7.97 | 7.97 | 0.63% | 438,101 |
| Dec 8, 2025 | 8.26 | 8.26 | 7.79 | 7.92 | 7.92 | -3.65% | 639,281 |
| Dec 5, 2025 | 8.18 | 8.47 | 8.11 | 8.22 | 8.22 | 0.37% | 314,247 |
| Dec 4, 2025 | 8.08 | 8.23 | 8.00 | 8.19 | 8.19 | 1.49% | 565,075 |
| Dec 3, 2025 | 8.01 | 8.29 | 7.95 | 8.07 | 8.07 | 1.51% | 445,625 |
| Dec 2, 2025 | 7.96 | 8.09 | 7.86 | 7.95 | 7.95 | 0.13% | 488,844 |
| Dec 1, 2025 | 7.42 | 8.20 | 7.39 | 7.94 | 7.94 | 3.25% | 696,968 |
| 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 |