Skip to main content
Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
19.70
+0.60 (3.14%)
Jan 30, 2025, 4:00 PM EST - Market closed

Paysafe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202518.8319.1418.6419.1019.101.06%175,937
Jan 28, 202518.6719.0618.4418.9018.900.75%154,679
Jan 27, 202517.9818.8117.9018.7618.763.36%213,542
Jan 24, 202518.0118.4917.9218.1518.15-162,343
Jan 23, 202518.4418.6517.9418.1518.15-2.89%241,791
Jan 22, 202518.3019.0018.1418.6918.691.91%328,614
Jan 21, 202518.1518.4617.9618.3418.341.78%246,499
Jan 17, 202518.2418.2917.9218.0218.020.22%172,099
Jan 16, 202518.1018.3017.9717.9817.98-0.72%162,172
Jan 15, 202518.1618.3117.7418.1118.112.90%250,216
Jan 14, 202517.5917.8117.3117.6017.601.21%256,215
Jan 13, 202517.0217.4016.8417.3917.390.93%254,778
Jan 10, 202516.6617.4716.3217.2317.230.47%410,902
Jan 8, 202517.1517.3016.7417.1517.15-1.27%418,647
Jan 7, 202517.6117.8717.1517.3717.37-0.74%226,071
Jan 6, 202517.6017.8917.4517.5017.500.17%163,496
Jan 3, 202517.4117.6417.1517.4717.470.92%138,104
Jan 2, 202517.4717.6917.0917.3117.311.23%215,881
Dec 31, 202417.2017.3816.9917.1017.10-0.12%316,545
Dec 30, 202417.1817.4216.9317.1217.12-1.50%270,660
Dec 27, 202417.4017.5617.0517.3817.38-1.59%210,920
Dec 26, 202417.2517.7517.0917.6617.661.15%232,553
Dec 24, 202417.3417.4817.1217.4617.461.39%148,159
Dec 23, 202417.1417.3816.9817.2217.22-0.35%353,469
Dec 20, 202417.0017.4917.0017.2817.28-0.06%696,852
Dec 19, 202417.2217.5216.9317.2917.291.29%401,397
Dec 18, 202418.1518.4816.8417.0717.07-5.69%482,993
Dec 17, 202418.3918.3917.5318.1018.10-2.11%299,653
Dec 16, 202418.6318.9218.4718.4918.49-0.86%241,771
Dec 13, 202418.9619.1618.6118.6518.65-1.64%376,145
Dec 12, 202419.4119.5818.9218.9618.96-2.32%178,314
Dec 11, 202419.3919.5719.1319.4119.411.04%198,483
Dec 10, 202419.2119.4918.9719.2119.21-0.88%378,899
Dec 9, 202420.2520.4519.3719.3819.38-3.25%359,243
Dec 6, 202420.0120.4319.9020.0320.030.86%211,873
Dec 5, 202419.6620.0319.5419.8619.861.22%272,607
Dec 4, 202419.9120.0819.5319.6219.62-0.96%289,088
Dec 3, 202420.2020.2919.4819.8119.81-2.03%387,528
Dec 2, 202419.9120.3619.8720.2220.221.71%381,705
Nov 29, 202419.9820.6919.7019.8819.880.51%318,515
Nov 27, 202418.8819.9818.8819.7819.785.38%558,214
Nov 26, 202418.1818.9318.1118.7718.772.57%450,866
Nov 25, 202417.8818.6017.8518.3018.304.10%435,357
Nov 22, 202417.5017.7217.1817.5817.580.46%716,064
Nov 21, 202417.1317.7517.1317.5017.503.00%1,273,439
Nov 20, 202417.5017.5516.9516.9916.99-2.69%510,858
Nov 19, 202416.8017.5316.6717.4617.462.34%638,151
Nov 18, 202417.5017.7017.0417.0617.06-3.45%509,144
Nov 15, 202418.0818.1116.8317.6717.67-2.27%760,278
Nov 14, 202419.0119.1117.9018.0818.08-4.94%794,543
Nov 13, 202420.8020.8218.5019.0219.02-25.32%1,865,934
Nov 12, 202425.4426.2525.1625.4725.47-0.97%429,515
Nov 11, 202424.9026.1524.9025.7225.725.19%524,594
Nov 8, 202423.0024.7322.9524.4524.456.40%689,315
Nov 7, 202422.9523.2522.5922.9822.98-0.39%268,796
Nov 6, 202422.9923.3122.7623.0723.075.20%312,596
Nov 5, 202421.2222.0121.2221.9321.932.38%163,903
Nov 4, 202421.3221.6821.2321.4221.420.37%142,821
Nov 1, 202421.4921.7621.3021.3421.340.47%165,598
Oct 31, 202422.0822.0821.2321.2421.24-3.06%175,538
Oct 30, 202422.1522.4121.9121.9121.91-1.31%107,291
Oct 29, 202421.8322.3721.6422.2022.201.09%167,931
Oct 28, 202422.0022.5121.8921.9621.960.23%221,939
Oct 25, 202421.9622.2221.8021.9121.910.46%109,485
Oct 24, 202422.0022.0321.6021.8121.81-0.37%124,846
Oct 23, 202422.1022.3721.7221.8921.89-1.31%144,668
Oct 22, 202422.0722.1821.8122.1822.180.18%166,132
Oct 21, 202422.5922.6722.0722.1422.14-2.64%119,586
Oct 18, 202422.8623.2122.7422.7422.74-0.39%108,308
Oct 17, 202423.1923.1922.7422.8322.83-1.81%198,108
Oct 16, 202422.2923.3122.0723.2523.255.39%278,397
Oct 15, 202422.1122.3921.7422.0622.060.32%152,137
Oct 14, 202421.8722.2821.7921.9921.991.01%211,162
Oct 11, 202421.4221.8321.2821.7721.772.45%148,744
Oct 10, 202421.2821.7321.0721.2521.25-1.30%149,153
Oct 9, 202421.5321.6421.2821.5321.53-0.32%120,430
Oct 8, 202421.4021.6521.1921.6021.601.79%134,814
Oct 7, 202421.6421.7521.2021.2221.22-2.62%142,802
Oct 4, 202421.9421.9421.4221.7921.791.02%157,533
Oct 3, 202421.4221.6321.2221.5721.57-0.14%169,380
Oct 2, 202421.7821.8921.5021.6021.60-1.32%142,204
Oct 1, 202422.3422.3421.8821.8921.89-2.41%215,521
Sep 30, 202422.2022.5422.1222.4322.430.36%152,356
Sep 27, 202422.0522.7121.9222.3522.352.34%208,269
Sep 26, 202422.1222.1221.6221.8421.840.51%187,937
Sep 25, 202421.9222.0921.6021.7321.73-1.45%162,441
Sep 24, 202422.2822.3121.8722.0522.05-0.50%122,306
Sep 23, 202422.3122.6822.1622.1622.16-0.23%122,734
Sep 20, 202422.2722.4222.0922.2122.21-1.55%317,199
Sep 19, 202423.1723.1722.2722.5622.560.09%162,288
Sep 18, 202422.8223.5022.5322.5422.54-1.23%172,503
Sep 17, 202423.0323.1122.6422.8222.82-0.22%186,580
Sep 16, 202422.6922.8922.5222.8722.870.88%150,993
Sep 13, 202422.6423.2422.4922.6722.671.25%209,182
Sep 12, 202421.8822.6421.8822.3922.391.87%194,317
Sep 11, 202421.6422.0321.2621.9821.980.64%178,081
Sep 10, 202421.4522.0021.1621.8421.841.82%215,054
Sep 9, 202421.5221.9421.3921.4521.450.52%198,284
Sep 6, 202422.0322.1721.1121.3421.34-2.96%175,034
Sep 5, 202421.8722.0521.6421.9921.991.43%129,498