Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202512.7712.8112.4712.6312.631.36%389,829
Jun 5, 202512.5412.6412.3612.4612.46-0.24%372,303
Jun 4, 202512.4012.5412.3012.4912.491.30%400,572
Jun 3, 202512.4812.5612.2112.3312.33-0.96%311,287
Jun 2, 202512.3212.4912.0412.4512.450.81%444,888
May 30, 202512.4212.5212.1812.3512.35-1.20%447,109
May 29, 202513.0013.0412.4912.5012.50-2.34%471,595
May 28, 202512.4512.8712.4512.8012.802.81%830,693
May 27, 202512.1212.7212.1212.4512.453.58%904,976
May 23, 202511.6512.2211.6012.0212.020.17%660,762
May 22, 202511.7212.1911.6212.0012.002.13%579,811
May 21, 202512.3112.4611.7411.7511.75-5.55%534,563
May 20, 202512.6812.7012.3412.4412.44-2.05%457,833
May 19, 202512.4512.7912.4212.7012.70-0.08%444,411
May 16, 202512.9713.1512.7012.7112.711.76%559,729
May 15, 202512.6512.9612.3812.4912.49-4.58%678,456
May 14, 202513.8613.9713.0813.0913.09-5.08%635,394
May 13, 202515.1615.7513.7813.7913.79-15.14%842,478
May 12, 202516.0016.4915.6016.2516.255.04%528,429
May 9, 202515.3715.8515.2815.4715.470.59%363,246
May 8, 202515.1715.5914.9715.3815.383.01%307,313
May 7, 202515.0615.1814.7814.9314.93-0.07%255,958
May 6, 202515.0115.2614.9114.9414.94-2.16%199,358
May 5, 202515.2515.5215.2515.2715.27-1.80%188,242
May 2, 202515.7316.0715.4615.5515.551.17%259,227
May 1, 202515.2915.5415.1115.3715.370.92%153,069
Apr 30, 202515.2215.4114.7115.2315.23-2.75%195,514
Apr 29, 202515.3415.7015.2015.6615.662.02%177,699
Apr 28, 202515.6015.7915.1515.3515.35-1.16%151,170
Apr 25, 202515.0515.5915.0215.5315.531.90%169,432
Apr 24, 202514.7415.4214.6715.2415.243.53%192,170
Apr 23, 202514.8015.1214.6214.7214.723.44%237,079
Apr 22, 202513.8114.3213.6414.2314.233.12%238,877
Apr 21, 202514.1014.2513.6113.8013.80-4.03%203,970
Apr 17, 202514.4214.5714.2914.3814.38-0.35%204,104
Apr 16, 202514.7514.7914.1814.4314.43-2.76%235,877
Apr 15, 202514.9215.0414.6014.8414.840.20%245,762
Apr 14, 202515.0715.0714.4314.8114.811.16%261,749
Apr 11, 202514.2014.8413.9114.6414.643.17%371,170
Apr 10, 202514.6615.0913.9414.1914.19-7.86%458,627
Apr 9, 202513.1915.5713.1915.4015.4015.96%560,741
Apr 8, 202514.4214.9113.0713.2813.28-4.05%520,097
Apr 7, 202513.1614.5313.0113.8413.84-2.26%991,484
Apr 4, 202514.2114.5513.1614.1614.16-5.35%809,520
Apr 3, 202515.3615.7014.7714.9614.96-8.89%377,072
Apr 2, 202515.7816.6715.7816.4216.421.86%259,675
Apr 1, 202515.7016.3415.5316.1216.122.74%261,115
Mar 31, 202515.7815.9815.5715.6915.69-2.55%362,505
Mar 28, 202517.1617.1716.0616.1016.10-6.40%160,681
Mar 27, 202517.2117.5317.0917.2017.20-0.98%142,233