Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
6.42
+0.17 (2.80%)
Feb 18, 2026, 2:43 PM EST - Market open
Paysafe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 6.24 | 6.52 | 6.24 | 6.49 | - | 4.01% | 137,296 |
| Feb 17, 2026 | 6.15 | 6.38 | 6.06 | 6.24 | 6.24 | 2.13% | 446,390 |
| Feb 13, 2026 | 6.41 | 6.42 | 6.09 | 6.11 | 6.11 | -3.63% | 633,455 |
| Feb 12, 2026 | 6.99 | 7.04 | 6.28 | 6.34 | 6.34 | -9.17% | 716,687 |
| Feb 11, 2026 | 7.23 | 7.27 | 6.81 | 6.98 | 6.98 | -3.06% | 523,413 |
| Feb 10, 2026 | 7.05 | 7.39 | 7.01 | 7.20 | 7.20 | 2.13% | 392,449 |
| Feb 9, 2026 | 7.08 | 7.25 | 6.93 | 7.05 | 7.05 | -0.84% | 379,415 |
| Feb 6, 2026 | 6.61 | 7.16 | 6.61 | 7.11 | 7.11 | 8.72% | 504,962 |
| Feb 5, 2026 | 6.81 | 6.83 | 6.46 | 6.54 | 6.54 | -3.11% | 521,367 |
| Feb 4, 2026 | 6.65 | 6.96 | 6.56 | 6.75 | 6.75 | 1.96% | 734,329 |
| Feb 3, 2026 | 6.91 | 6.93 | 6.45 | 6.62 | 6.62 | -5.02% | 621,828 |
| Feb 2, 2026 | 6.79 | 7.08 | 6.79 | 6.97 | 6.97 | 1.60% | 425,580 |
| Jan 30, 2026 | 6.82 | 6.95 | 6.63 | 6.86 | 6.86 | -0.87% | 547,396 |
| Jan 29, 2026 | 6.90 | 6.94 | 6.69 | 6.92 | 6.92 | - | 688,518 |
| Jan 28, 2026 | 7.07 | 7.12 | 6.89 | 6.92 | 6.92 | -1.70% | 407,951 |
| Jan 27, 2026 | 7.23 | 7.23 | 6.95 | 7.04 | 7.04 | -3.43% | 420,783 |
| Jan 26, 2026 | 7.42 | 7.45 | 7.25 | 7.29 | 7.29 | -1.75% | 267,764 |
| Jan 23, 2026 | 7.53 | 7.53 | 7.27 | 7.42 | 7.42 | -1.85% | 278,644 |
| Jan 22, 2026 | 7.22 | 7.79 | 7.22 | 7.56 | 7.56 | 5.73% | 534,360 |
| Jan 21, 2026 | 6.96 | 7.22 | 6.88 | 7.15 | 7.15 | 3.47% | 550,552 |
| Jan 20, 2026 | 7.00 | 7.24 | 6.91 | 6.91 | 6.91 | -3.49% | 517,147 |
| Jan 16, 2026 | 7.70 | 7.70 | 7.16 | 7.16 | 7.16 | -7.25% | 527,632 |
| Jan 15, 2026 | 8.13 | 8.14 | 7.67 | 7.72 | 7.72 | -4.81% | 409,104 |
| Jan 14, 2026 | 7.85 | 8.15 | 7.82 | 8.11 | 8.11 | 2.40% | 341,586 |
| Jan 13, 2026 | 8.27 | 8.36 | 7.91 | 7.92 | 7.92 | -4.58% | 470,937 |
| Jan 12, 2026 | 8.32 | 8.35 | 8.09 | 8.30 | 8.30 | -1.78% | 436,642 |
| Jan 9, 2026 | 8.45 | 8.50 | 8.14 | 8.45 | 8.45 | 0.24% | 468,011 |
| Jan 8, 2026 | 8.05 | 8.56 | 8.05 | 8.43 | 8.43 | 3.56% | 526,551 |
| Jan 7, 2026 | 8.32 | 8.45 | 7.99 | 8.14 | 8.14 | -1.93% | 574,075 |
| Jan 6, 2026 | 8.32 | 8.37 | 8.04 | 8.30 | 8.30 | - | 379,216 |
| Jan 5, 2026 | 7.96 | 8.56 | 7.96 | 8.30 | 8.30 | 4.01% | 450,848 |
| Jan 2, 2026 | 8.17 | 8.19 | 7.79 | 7.98 | 7.98 | -1.36% | 465,368 |
| Dec 31, 2025 | 7.86 | 8.09 | 7.74 | 8.09 | 8.09 | 1.89% | 532,261 |
| Dec 30, 2025 | 7.94 | 8.16 | 7.94 | 7.94 | 7.94 | -0.50% | 437,984 |
| Dec 29, 2025 | 7.98 | 8.07 | 7.89 | 7.98 | 7.98 | -0.62% | 465,555 |
| Dec 26, 2025 | 8.19 | 8.21 | 8.00 | 8.03 | 8.03 | -2.43% | 395,586 |
| Dec 24, 2025 | 8.14 | 8.32 | 8.10 | 8.23 | 8.23 | 0.86% | 372,673 |
| Dec 23, 2025 | 8.18 | 8.34 | 8.08 | 8.16 | 8.16 | -0.12% | 765,198 |
| Dec 22, 2025 | 8.07 | 8.46 | 8.06 | 8.17 | 8.17 | 1.74% | 850,156 |
| Dec 19, 2025 | 7.70 | 8.04 | 7.69 | 8.03 | 8.03 | 4.29% | 1,829,937 |
| Dec 18, 2025 | 8.10 | 8.11 | 7.68 | 7.70 | 7.70 | -3.02% | 680,721 |
| 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 |