Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
15.21
-1.21 (-7.37%)
Apr 3, 2025, 1:45 PM EDT - Market open
Paysafe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 15.36 | 15.45 | 14.77 | 15.31 | - | -6.76% | 187,189 |
| 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 |
| Feb 10, 2025 | 23.38 | 23.50 | 22.30 | 22.79 | 22.79 | -1.98% | 439,617 |
| Feb 7, 2025 | 23.13 | 23.89 | 22.67 | 23.25 | 23.25 | 0.78% | 482,291 |
| Feb 6, 2025 | 19.93 | 24.11 | 19.81 | 23.07 | 23.07 | 16.46% | 1,681,231 |
| Feb 5, 2025 | 19.83 | 19.99 | 19.60 | 19.81 | 19.81 | 0.87% | 160,611 |
| Feb 4, 2025 | 19.28 | 19.65 | 19.14 | 19.64 | 19.64 | 1.60% | 142,980 |
| Feb 3, 2025 | 18.70 | 19.38 | 18.66 | 19.33 | 19.33 | -0.36% | 153,577 |
| Jan 31, 2025 | 19.70 | 19.82 | 19.23 | 19.40 | 19.40 | -1.52% | 145,343 |
| Jan 30, 2025 | 19.26 | 19.82 | 19.21 | 19.70 | 19.70 | 3.14% | 172,978 |
| Jan 29, 2025 | 18.83 | 19.14 | 18.64 | 19.10 | 19.10 | 1.06% | 175,937 |
| Jan 28, 2025 | 18.67 | 19.06 | 18.44 | 18.90 | 18.90 | 0.75% | 154,679 |
| Jan 27, 2025 | 17.98 | 18.81 | 17.90 | 18.76 | 18.76 | 3.36% | 213,542 |
| Jan 24, 2025 | 18.01 | 18.49 | 17.92 | 18.15 | 18.15 | - | 162,343 |
| Jan 23, 2025 | 18.44 | 18.65 | 17.94 | 18.15 | 18.15 | -2.89% | 241,791 |