Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
6.68
+0.01 (0.15%)
Mar 31, 2026, 10:16 AM EDT - Market open
Paysafe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 6.63 | 6.78 | 6.59 | 6.67 | 6.67 | 0.76% | 319,823 |
| Mar 27, 2026 | 6.79 | 6.83 | 6.53 | 6.62 | 6.62 | -3.78% | 288,557 |
| Mar 26, 2026 | 6.80 | 6.98 | 6.79 | 6.88 | 6.88 | 0.15% | 192,161 |
| Mar 25, 2026 | 7.13 | 7.21 | 6.83 | 6.87 | 6.87 | -1.29% | 198,208 |
| Mar 24, 2026 | 7.00 | 7.04 | 6.80 | 6.96 | 6.96 | -2.38% | 329,678 |
| Mar 23, 2026 | 7.03 | 7.23 | 6.88 | 7.13 | 7.13 | 3.18% | 471,919 |
| Mar 20, 2026 | 7.02 | 7.16 | 6.82 | 6.91 | 6.91 | -0.29% | 481,274 |
| Mar 19, 2026 | 6.87 | 7.04 | 6.72 | 6.93 | 6.93 | -0.72% | 263,307 |
| Mar 18, 2026 | 7.12 | 7.31 | 6.93 | 6.98 | 6.98 | -3.46% | 234,025 |
| Mar 17, 2026 | 7.07 | 7.40 | 7.07 | 7.23 | 7.23 | 3.43% | 348,892 |
| Mar 16, 2026 | 7.00 | 7.08 | 6.90 | 6.99 | 6.99 | 1.01% | 259,211 |
| Mar 13, 2026 | 7.02 | 7.12 | 6.70 | 6.92 | 6.92 | -1.00% | 402,766 |
| Mar 12, 2026 | 7.12 | 7.31 | 6.95 | 6.99 | 6.99 | -4.51% | 323,099 |
| Mar 11, 2026 | 7.44 | 7.61 | 7.16 | 7.32 | 7.32 | -1.35% | 330,862 |
| Mar 10, 2026 | 7.46 | 7.60 | 7.23 | 7.42 | 7.42 | -1.85% | 389,496 |
| Mar 9, 2026 | 7.29 | 7.62 | 7.11 | 7.56 | 7.56 | 0.13% | 412,765 |
| Mar 6, 2026 | 7.54 | 7.56 | 7.30 | 7.55 | 7.55 | -2.08% | 344,943 |
| Mar 5, 2026 | 7.32 | 7.84 | 7.20 | 7.71 | 7.71 | 4.05% | 470,006 |
| Mar 4, 2026 | 7.52 | 7.82 | 7.40 | 7.41 | 7.41 | -0.67% | 583,483 |
| Mar 3, 2026 | 6.74 | 7.67 | 6.40 | 7.46 | 7.46 | 20.13% | 1,363,146 |
| Mar 2, 2026 | 6.01 | 6.40 | 6.00 | 6.21 | 6.21 | -0.80% | 521,229 |
| Feb 27, 2026 | 6.33 | 6.41 | 6.08 | 6.26 | 6.26 | -3.84% | 480,512 |
| Feb 26, 2026 | 6.44 | 6.66 | 6.23 | 6.51 | 6.51 | 1.56% | 599,002 |
| Feb 25, 2026 | 6.13 | 6.43 | 6.00 | 6.41 | 6.41 | 6.66% | 406,138 |
| Feb 24, 2026 | 5.98 | 6.13 | 5.95 | 6.01 | 6.01 | -0.17% | 446,208 |
| Feb 23, 2026 | 6.22 | 6.33 | 5.97 | 6.02 | 6.02 | -3.99% | 478,548 |
| Feb 20, 2026 | 6.23 | 6.47 | 6.18 | 6.27 | 6.27 | -0.63% | 381,114 |
| Feb 19, 2026 | 6.35 | 6.46 | 6.20 | 6.31 | 6.31 | -2.47% | 460,635 |
| Feb 18, 2026 | 6.24 | 6.52 | 6.24 | 6.47 | 6.47 | 3.69% | 395,268 |
| Feb 17, 2026 | 6.15 | 6.38 | 6.06 | 6.24 | 6.24 | 2.13% | 446,415 |
| Feb 13, 2026 | 6.41 | 6.42 | 6.09 | 6.11 | 6.11 | -3.63% | 634,980 |
| Feb 12, 2026 | 6.99 | 7.04 | 6.28 | 6.34 | 6.34 | -9.17% | 716,717 |
| Feb 11, 2026 | 7.23 | 7.27 | 6.81 | 6.98 | 6.98 | -3.06% | 523,427 |
| Feb 10, 2026 | 7.05 | 7.39 | 7.01 | 7.20 | 7.20 | 2.13% | 392,624 |
| Feb 9, 2026 | 7.08 | 7.25 | 6.93 | 7.05 | 7.05 | -0.84% | 379,615 |
| Feb 6, 2026 | 6.61 | 7.16 | 6.61 | 7.11 | 7.11 | 8.72% | 505,336 |
| Feb 5, 2026 | 6.81 | 6.83 | 6.46 | 6.54 | 6.54 | -3.11% | 522,901 |
| Feb 4, 2026 | 6.65 | 6.96 | 6.56 | 6.75 | 6.75 | 1.96% | 734,553 |
| Feb 3, 2026 | 6.91 | 6.93 | 6.45 | 6.62 | 6.62 | -5.02% | 621,937 |
| Feb 2, 2026 | 6.79 | 7.08 | 6.79 | 6.97 | 6.97 | 1.60% | 425,730 |
| Jan 30, 2026 | 6.82 | 6.95 | 6.63 | 6.86 | 6.86 | -0.87% | 547,802 |
| Jan 29, 2026 | 6.90 | 6.94 | 6.69 | 6.92 | 6.92 | - | 688,699 |
| Jan 28, 2026 | 7.07 | 7.12 | 6.89 | 6.92 | 6.92 | -1.70% | 412,464 |
| Jan 27, 2026 | 7.23 | 7.23 | 6.95 | 7.04 | 7.04 | -3.43% | 420,940 |
| Jan 26, 2026 | 7.42 | 7.45 | 7.25 | 7.29 | 7.29 | -1.75% | 271,535 |
| Jan 23, 2026 | 7.53 | 7.53 | 7.27 | 7.42 | 7.42 | -1.85% | 278,797 |
| Jan 22, 2026 | 7.22 | 7.79 | 7.22 | 7.56 | 7.56 | 5.73% | 534,398 |
| Jan 21, 2026 | 6.96 | 7.22 | 6.88 | 7.15 | 7.15 | 3.47% | 550,577 |
| Jan 20, 2026 | 7.00 | 7.24 | 6.91 | 6.91 | 6.91 | -3.49% | 517,542 |
| Jan 16, 2026 | 7.70 | 7.70 | 7.16 | 7.16 | 7.16 | -7.25% | 538,801 |