Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
12.63
+0.17 (1.36%)
At close: Jun 6, 2025, 4:00 PM
12.63
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
Paysafe Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 12.77 | 12.81 | 12.47 | 12.63 | 12.63 | 1.36% | 389,829 |
Jun 5, 2025 | 12.54 | 12.64 | 12.36 | 12.46 | 12.46 | -0.24% | 372,303 |
Jun 4, 2025 | 12.40 | 12.54 | 12.30 | 12.49 | 12.49 | 1.30% | 400,572 |
Jun 3, 2025 | 12.48 | 12.56 | 12.21 | 12.33 | 12.33 | -0.96% | 311,287 |
Jun 2, 2025 | 12.32 | 12.49 | 12.04 | 12.45 | 12.45 | 0.81% | 444,888 |
May 30, 2025 | 12.42 | 12.52 | 12.18 | 12.35 | 12.35 | -1.20% | 447,109 |
May 29, 2025 | 13.00 | 13.04 | 12.49 | 12.50 | 12.50 | -2.34% | 471,595 |
May 28, 2025 | 12.45 | 12.87 | 12.45 | 12.80 | 12.80 | 2.81% | 830,693 |
May 27, 2025 | 12.12 | 12.72 | 12.12 | 12.45 | 12.45 | 3.58% | 904,976 |
May 23, 2025 | 11.65 | 12.22 | 11.60 | 12.02 | 12.02 | 0.17% | 660,762 |
May 22, 2025 | 11.72 | 12.19 | 11.62 | 12.00 | 12.00 | 2.13% | 579,811 |
May 21, 2025 | 12.31 | 12.46 | 11.74 | 11.75 | 11.75 | -5.55% | 534,563 |
May 20, 2025 | 12.68 | 12.70 | 12.34 | 12.44 | 12.44 | -2.05% | 457,833 |
May 19, 2025 | 12.45 | 12.79 | 12.42 | 12.70 | 12.70 | -0.08% | 444,411 |
May 16, 2025 | 12.97 | 13.15 | 12.70 | 12.71 | 12.71 | 1.76% | 559,729 |
May 15, 2025 | 12.65 | 12.96 | 12.38 | 12.49 | 12.49 | -4.58% | 678,456 |
May 14, 2025 | 13.86 | 13.97 | 13.08 | 13.09 | 13.09 | -5.08% | 635,394 |
May 13, 2025 | 15.16 | 15.75 | 13.78 | 13.79 | 13.79 | -15.14% | 842,478 |
May 12, 2025 | 16.00 | 16.49 | 15.60 | 16.25 | 16.25 | 5.04% | 528,429 |
May 9, 2025 | 15.37 | 15.85 | 15.28 | 15.47 | 15.47 | 0.59% | 363,246 |
May 8, 2025 | 15.17 | 15.59 | 14.97 | 15.38 | 15.38 | 3.01% | 307,313 |
May 7, 2025 | 15.06 | 15.18 | 14.78 | 14.93 | 14.93 | -0.07% | 255,958 |
May 6, 2025 | 15.01 | 15.26 | 14.91 | 14.94 | 14.94 | -2.16% | 199,358 |
May 5, 2025 | 15.25 | 15.52 | 15.25 | 15.27 | 15.27 | -1.80% | 188,242 |
May 2, 2025 | 15.73 | 16.07 | 15.46 | 15.55 | 15.55 | 1.17% | 259,227 |
May 1, 2025 | 15.29 | 15.54 | 15.11 | 15.37 | 15.37 | 0.92% | 153,069 |
Apr 30, 2025 | 15.22 | 15.41 | 14.71 | 15.23 | 15.23 | -2.75% | 195,514 |
Apr 29, 2025 | 15.34 | 15.70 | 15.20 | 15.66 | 15.66 | 2.02% | 177,699 |
Apr 28, 2025 | 15.60 | 15.79 | 15.15 | 15.35 | 15.35 | -1.16% | 151,170 |
Apr 25, 2025 | 15.05 | 15.59 | 15.02 | 15.53 | 15.53 | 1.90% | 169,432 |
Apr 24, 2025 | 14.74 | 15.42 | 14.67 | 15.24 | 15.24 | 3.53% | 192,170 |
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 |