Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
11.12
-0.22 (-1.94%)
Oct 30, 2025, 12:27 PM EDT - Market open

Paysafe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202511.2011.3611.0011.11--2.03%61,577
Oct 29, 202512.1512.1611.2711.3411.34-7.73%408,361
Oct 28, 202512.4812.4812.2712.2912.29-1.44%200,173
Oct 27, 202512.8212.9012.4612.4712.47-1.73%228,107
Oct 24, 202512.7412.9512.5512.6912.693.85%234,293
Oct 23, 202512.3112.5012.1512.2212.22-0.33%193,430
Oct 22, 202512.4212.5212.1012.2612.26-1.13%179,983
Oct 21, 202512.3512.6812.2612.4012.400.16%226,546
Oct 20, 202512.1312.4812.1012.3812.383.25%247,034
Oct 17, 202511.7712.0111.6511.9911.991.52%215,260
Oct 16, 202512.3312.3811.7411.8111.81-4.45%257,503
Oct 15, 202512.5312.6412.1912.3612.36-0.24%206,079
Oct 14, 202511.7812.5411.7812.3912.392.99%253,269
Oct 13, 202512.0312.0711.7512.0312.032.73%248,340
Oct 10, 202512.5112.6111.5811.7111.71-6.39%350,306
Oct 9, 202512.3812.5612.2812.5112.51-0.08%274,312
Oct 8, 202512.7412.8112.4412.5212.52-1.34%285,723
Oct 7, 202512.9113.0812.6912.6912.69-1.25%239,567
Oct 6, 202513.5013.5212.8312.8512.85-3.17%195,326
Oct 3, 202513.2113.5613.0913.2713.272.08%180,606
Oct 2, 202512.7413.0212.6513.0013.001.88%230,769
Oct 1, 202512.7413.0712.7112.7612.76-1.24%213,938
Sep 30, 202512.9513.0012.5812.9212.920.08%247,449
Sep 29, 202513.0413.1212.8912.9112.91-293,337
Sep 26, 202512.7712.9412.6912.9112.911.49%207,574
Sep 25, 202513.0113.1512.6512.7212.72-3.93%247,645
Sep 24, 202513.4213.5913.1613.2413.24-0.15%196,232
Sep 23, 202513.6713.8413.1813.2613.26-3.00%293,173
Sep 22, 202513.6413.7913.4713.6713.67-1.37%223,451
Sep 19, 202514.1914.1913.8013.8613.86-1.56%504,690
Sep 18, 202514.1014.1513.8014.0814.080.79%203,707
Sep 17, 202513.8814.5113.8813.9713.970.87%220,013
Sep 16, 202513.9314.1013.7713.8513.85-0.72%194,612
Sep 15, 202514.2814.4313.9213.9513.95-0.71%198,641
Sep 12, 202514.4514.4514.0214.0514.05-2.43%276,477
Sep 11, 202513.9414.4213.9114.4014.403.30%177,648
Sep 10, 202514.5014.6213.8613.9413.94-2.18%197,119
Sep 9, 202514.2114.4314.1314.2514.250.14%198,630
Sep 8, 202514.5514.6014.0414.2314.23-3.07%227,882
Sep 5, 202514.0015.0213.9914.6814.689.14%765,819
Sep 4, 202513.4313.5613.1113.4513.450.60%315,086
Sep 3, 202513.3813.6813.2513.3713.37-1.26%268,081
Sep 2, 202513.7213.8113.4013.5413.54-4.04%212,551
Aug 29, 202514.1414.4014.0214.1114.11-219,687
Aug 28, 202514.2914.3813.9814.1114.110.43%209,769
Aug 27, 202513.8314.1613.8314.0514.050.79%192,398
Aug 26, 202514.0014.1313.8413.9413.940.14%208,518
Aug 25, 202514.0214.2213.9113.9213.92-1.69%187,519
Aug 22, 202513.4014.1813.3014.1614.166.79%310,836
Aug 21, 202513.3113.3513.0213.2613.26-1.49%219,784