Paysafe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	13.83	14.16	13.83	14.05	-	0.79%	192,257
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
Jul 16, 2025	13.24	13.49	12.90	13.45	13.45	3.62%	423,064
Jul 15, 2025	13.30	13.46	12.97	12.98	12.98	-2.41%	437,204
Jul 14, 2025	13.07	13.52	13.02	13.30	13.30	1.60%	409,138
Jul 11, 2025	13.47	13.56	12.98	13.09	13.09	-4.52%	425,774
Jul 10, 2025	13.80	14.02	13.67	13.71	13.71	-0.22%	501,269
Jul 9, 2025	13.73	13.89	13.55	13.74	13.74	1.10%	423,036
Jul 8, 2025	13.44	14.21	13.44	13.59	13.59	1.87%	725,971
Jul 7, 2025	13.28	13.66	13.28	13.34	13.34	-0.82%	471,086
Jul 3, 2025	13.14	13.70	13.09	13.45	13.45	2.36%	378,958
Jul 2, 2025	13.17	13.45	13.04	13.14	13.14	-0.15%	438,630
Jul 1, 2025	12.59	13.48	12.59	13.16	13.16	4.28%	802,672
Jun 30, 2025	12.66	12.72	12.48	12.62	12.62	0.40%	255,668
Jun 27, 2025	12.50	12.72	12.45	12.57	12.57	0.24%	380,460
Jun 26, 2025	12.66	12.86	12.53	12.54	12.54	-1.03%	343,311
Jun 25, 2025	13.08	13.08	12.48	12.67	12.67	-2.46%	387,160
Jun 24, 2025	12.31	13.03	12.19	12.99	12.99	6.74%	408,834
Jun 23, 2025	11.85	12.18	11.69	12.17	12.17	2.70%	437,725
Jun 20, 2025	12.26	12.26	11.83	11.85	11.85	-2.55%	743,332
Jun 18, 2025	12.21	12.54	11.99	12.16	12.16	-0.82%	383,317
Jun 17, 2025	12.26	12.51	12.23	12.26	12.26	-2.08%	298,159