Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
14.66
+0.43 (3.02%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Paysafe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.80 | 15.12 | 14.62 | 14.72 | 14.72 | 3.44% | 237,079 |
| Apr 22, 2025 | 13.81 | 14.32 | 13.64 | 14.23 | 14.23 | 3.12% | 238,877 |
| Apr 21, 2025 | 14.10 | 14.25 | 13.61 | 13.80 | 13.80 | -4.03% | 203,970 |
| Apr 17, 2025 | 14.42 | 14.57 | 14.29 | 14.38 | 14.38 | -0.35% | 204,104 |
| Apr 16, 2025 | 14.75 | 14.79 | 14.18 | 14.43 | 14.43 | -2.76% | 235,877 |
| Apr 15, 2025 | 14.92 | 15.04 | 14.60 | 14.84 | 14.84 | 0.20% | 245,762 |
| Apr 14, 2025 | 15.07 | 15.07 | 14.43 | 14.81 | 14.81 | 1.16% | 261,749 |
| Apr 11, 2025 | 14.20 | 14.84 | 13.91 | 14.64 | 14.64 | 3.17% | 371,170 |
| Apr 10, 2025 | 14.66 | 15.09 | 13.94 | 14.19 | 14.19 | -7.86% | 458,627 |
| Apr 9, 2025 | 13.19 | 15.57 | 13.19 | 15.40 | 15.40 | 15.96% | 560,741 |
| Apr 8, 2025 | 14.42 | 14.91 | 13.07 | 13.28 | 13.28 | -4.05% | 520,097 |
| Apr 7, 2025 | 13.16 | 14.53 | 13.01 | 13.84 | 13.84 | -2.26% | 991,484 |
| Apr 4, 2025 | 14.21 | 14.55 | 13.16 | 14.16 | 14.16 | -5.35% | 809,520 |
| Apr 3, 2025 | 15.36 | 15.70 | 14.77 | 14.96 | 14.96 | -8.89% | 377,072 |
| Apr 2, 2025 | 15.78 | 16.67 | 15.78 | 16.42 | 16.42 | 1.86% | 259,675 |
| Apr 1, 2025 | 15.70 | 16.34 | 15.53 | 16.12 | 16.12 | 2.74% | 261,115 |
| Mar 31, 2025 | 15.78 | 15.98 | 15.57 | 15.69 | 15.69 | -2.55% | 362,505 |
| Mar 28, 2025 | 17.16 | 17.17 | 16.06 | 16.10 | 16.10 | -6.40% | 160,681 |
| Mar 27, 2025 | 17.21 | 17.53 | 17.09 | 17.20 | 17.20 | -0.98% | 142,233 |
| Mar 26, 2025 | 17.90 | 17.90 | 17.23 | 17.37 | 17.37 | -2.96% | 211,517 |
| Mar 25, 2025 | 18.03 | 18.15 | 17.67 | 17.90 | 17.90 | -0.17% | 537,084 |
| Mar 24, 2025 | 17.70 | 17.99 | 17.51 | 17.93 | 17.93 | 3.46% | 237,438 |
| Mar 21, 2025 | 17.06 | 17.47 | 17.01 | 17.33 | 17.33 | 0.35% | 494,325 |
| Mar 20, 2025 | 16.90 | 17.54 | 16.90 | 17.27 | 17.27 | 0.35% | 231,893 |
| Mar 19, 2025 | 16.52 | 17.25 | 16.52 | 17.21 | 17.21 | 4.11% | 309,596 |
| Mar 18, 2025 | 16.31 | 17.05 | 16.31 | 16.53 | 16.53 | 0.92% | 450,506 |
| Mar 17, 2025 | 15.80 | 16.60 | 15.69 | 16.38 | 16.38 | 3.61% | 397,360 |
| Mar 14, 2025 | 15.45 | 16.12 | 15.44 | 15.81 | 15.81 | 3.88% | 403,581 |
| Mar 13, 2025 | 15.29 | 15.84 | 15.09 | 15.22 | 15.22 | 0.07% | 460,429 |
| Mar 12, 2025 | 14.66 | 15.44 | 14.66 | 15.21 | 15.21 | 4.82% | 579,504 |
| Mar 11, 2025 | 14.47 | 14.83 | 14.33 | 14.51 | 14.51 | 0.21% | 453,962 |
| Mar 10, 2025 | 15.41 | 15.48 | 14.11 | 14.48 | 14.48 | -9.22% | 473,649 |
| Mar 7, 2025 | 15.61 | 16.11 | 15.34 | 15.95 | 15.95 | 1.72% | 485,715 |
| Mar 6, 2025 | 15.94 | 16.15 | 15.40 | 15.68 | 15.68 | -3.33% | 475,056 |
| Mar 5, 2025 | 15.72 | 16.27 | 15.50 | 16.22 | 16.22 | 3.64% | 610,699 |
| Mar 4, 2025 | 17.02 | 17.28 | 15.00 | 15.65 | 15.65 | -18.57% | 1,214,874 |
| Mar 3, 2025 | 19.88 | 20.32 | 19.10 | 19.22 | 19.22 | -2.93% | 380,516 |
| Feb 28, 2025 | 19.01 | 19.89 | 18.86 | 19.80 | 19.80 | 2.91% | 354,842 |
| Feb 27, 2025 | 19.56 | 19.80 | 19.18 | 19.24 | 19.24 | -1.23% | 306,460 |
| Feb 26, 2025 | 19.39 | 20.27 | 19.34 | 19.48 | 19.48 | 0.10% | 310,361 |
| Feb 25, 2025 | 18.94 | 19.61 | 18.47 | 19.46 | 19.46 | 3.46% | 299,789 |
| Feb 24, 2025 | 19.43 | 19.43 | 18.56 | 18.81 | 18.81 | -2.18% | 194,916 |
| Feb 21, 2025 | 19.85 | 19.91 | 19.02 | 19.23 | 19.23 | -1.99% | 333,949 |
| Feb 20, 2025 | 20.44 | 20.60 | 19.61 | 19.62 | 19.62 | -3.96% | 313,118 |
| Feb 19, 2025 | 20.76 | 20.85 | 20.22 | 20.43 | 20.43 | -2.53% | 241,332 |
| Feb 18, 2025 | 19.60 | 21.01 | 19.48 | 20.96 | 20.96 | 6.94% | 352,481 |
| Feb 14, 2025 | 19.90 | 20.07 | 19.37 | 19.60 | 19.60 | -1.11% | 350,562 |
| Feb 13, 2025 | 18.98 | 19.84 | 18.94 | 19.82 | 19.82 | 3.72% | 378,375 |
| Feb 12, 2025 | 18.35 | 19.13 | 18.33 | 19.11 | 19.11 | 0.79% | 636,817 |
| Feb 11, 2025 | 20.61 | 20.62 | 18.40 | 18.96 | 18.96 | -16.81% | 1,511,051 |