Skip to main content
Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
7.42
+0.79 (11.92%)
At close: Jun 26, 2026, 4:00 PM EDT
7.40
-0.02 (-0.27%)
After-hours: Jun 26, 2026, 7:33 PM EDT

Paysafe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.707.426.687.427.4211.92%884,790
Jun 25, 20266.756.896.556.636.63-1.78%209,905
Jun 24, 20266.606.926.606.756.753.05%337,322
Jun 23, 20266.606.676.516.556.55-1.95%319,887
Jun 22, 20266.806.876.646.686.68-1.47%263,516
Jun 18, 20266.906.916.656.786.78-0.44%417,470
Jun 17, 20267.117.356.786.816.81-5.29%237,994
Jun 16, 20267.007.236.967.197.193.45%203,142
Jun 15, 20267.327.466.956.956.95-2.11%239,361
Jun 12, 20267.007.216.937.107.101.87%218,821
Jun 11, 20266.876.986.626.976.971.46%346,543
Jun 10, 20267.007.156.806.876.87-2.41%225,205
Jun 9, 20266.887.246.887.047.042.47%226,003
Jun 8, 20266.937.056.806.876.87-0.43%231,269
Jun 5, 20267.197.256.736.906.90-4.56%353,616
Jun 4, 20267.327.537.217.237.23-221,436
Jun 3, 20267.337.336.957.237.23-2.95%540,927
Jun 2, 20267.997.997.427.457.45-7.68%246,274
Jun 1, 20267.708.177.688.078.074.40%351,184
May 29, 20267.697.917.627.737.731.05%263,911
May 28, 20267.687.927.517.657.65-1.80%284,681
May 27, 20267.637.927.597.797.793.04%352,238
May 26, 20267.417.677.337.567.561.20%451,969
May 22, 20267.307.607.237.477.471.91%305,030
May 21, 20267.007.516.817.337.333.39%547,787
May 20, 20266.907.226.767.097.092.75%560,878
May 19, 20267.457.576.906.906.90-7.75%433,074
May 18, 20267.717.897.487.487.48-2.98%365,253
May 15, 20267.978.087.507.717.71-5.40%555,155
May 14, 20269.269.347.968.158.15-12.74%585,809
May 13, 20269.9010.048.999.349.347.48%538,511
May 12, 20268.708.938.698.698.69-0.34%288,937
May 11, 20269.209.288.658.728.72-6.03%274,508
May 8, 20269.399.419.009.289.28-1.28%221,494
May 7, 20269.369.589.279.409.401.51%258,229
May 6, 20269.239.359.049.269.261.54%217,976
May 5, 20269.099.298.829.129.120.33%234,878
May 4, 20269.449.689.099.099.09-3.40%280,290
May 1, 20269.209.469.019.419.414.09%290,815
Apr 30, 20268.889.088.719.049.040.78%223,991
Apr 29, 20268.989.128.858.978.97-0.55%199,350
Apr 28, 20268.849.128.849.029.022.50%232,038
Apr 27, 20268.638.958.638.808.801.03%216,102
Apr 24, 20268.508.738.298.718.711.75%200,816
Apr 23, 20269.149.148.518.568.56-7.36%231,147
Apr 22, 20269.079.279.059.249.242.55%237,459
Apr 21, 20269.249.399.009.019.01-1.85%293,488
Apr 20, 20268.879.388.879.189.183.73%407,508
Apr 17, 20268.859.038.778.858.852.67%360,654
Apr 16, 20268.498.758.498.628.621.53%314,530
Apr 15, 20268.348.628.308.498.492.91%381,809
Apr 14, 20267.988.337.988.258.254.30%354,675
Apr 13, 20267.348.047.347.917.916.89%437,015
Apr 10, 20267.357.647.337.407.400.82%447,033
Apr 9, 20267.107.397.057.347.342.09%492,695
Apr 8, 20266.977.406.977.197.199.77%566,538
Apr 7, 20266.806.856.456.556.55-3.82%620,613
Apr 6, 20266.807.216.806.816.81-0.44%360,598
Apr 2, 20266.517.026.456.846.841.94%455,307
Apr 1, 20266.806.926.526.716.71-1.47%435,584
Mar 31, 20266.836.876.596.816.812.10%339,079
Mar 30, 20266.636.786.596.676.670.76%320,506
Mar 27, 20266.796.836.536.626.62-3.78%288,787
Mar 26, 20266.806.986.796.886.880.15%192,185
Mar 25, 20267.137.216.836.876.87-1.29%210,180
Mar 24, 20267.007.046.806.966.96-2.38%329,679
Mar 23, 20267.037.236.887.137.133.18%472,152
Mar 20, 20267.027.166.826.916.91-0.29%513,181
Mar 19, 20266.877.046.726.936.93-0.72%271,755
Mar 18, 20267.127.316.936.986.98-3.46%234,035
Mar 17, 20267.077.407.077.237.233.43%349,398
Mar 16, 20267.007.086.906.996.991.01%260,132
Mar 13, 20267.027.126.706.926.92-1.00%402,778
Mar 12, 20267.127.316.956.996.99-4.51%323,099
Mar 11, 20267.447.617.167.327.32-1.35%330,887
Mar 10, 20267.467.607.237.427.42-1.85%389,517
Mar 9, 20267.297.627.117.567.560.13%412,766
Mar 6, 20267.547.567.307.557.55-2.08%344,970
Mar 5, 20267.327.847.207.717.714.05%471,644
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