Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
12.69
-0.16 (-1.25%)
At close: Oct 7, 2025, 4:00 PM EDT
12.63
-0.06 (-0.49%)
After-hours: Oct 7, 2025, 7:57 PM EDT
Paysafe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 12.91 | 13.08 | 12.69 | 12.69 | 12.69 | -1.25% | 234,948 |
| 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% | 268,081 |
| 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 |