Skip to main content
Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
19.22
-0.58 (-2.93%)
At close: Mar 3, 2025, 4:00 PM
19.19
-0.03 (-0.16%)
After-hours: Mar 3, 2025, 4:30 PM EST

Paysafe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 202519.0119.8918.8619.8019.802.91%354,842
Feb 27, 202519.5619.8019.1819.2419.24-1.23%306,460
Feb 26, 202519.3920.2719.3419.4819.480.10%310,361
Feb 25, 202518.9419.6118.4719.4619.463.46%299,789
Feb 24, 202519.4319.4318.5618.8118.81-2.18%194,916
Feb 21, 202519.8519.9119.0219.2319.23-1.99%333,949
Feb 20, 202520.4420.6019.6119.6219.62-3.96%313,118
Feb 19, 202520.7620.8520.2220.4320.43-2.53%241,332
Feb 18, 202519.6021.0119.4820.9620.966.94%352,481
Feb 14, 202519.9020.0719.3719.6019.60-1.11%350,562
Feb 13, 202518.9819.8418.9419.8219.823.72%378,375
Feb 12, 202518.3519.1318.3319.1119.110.79%636,817
Feb 11, 202520.6120.6218.4018.9618.96-16.81%1,511,051
Feb 10, 202523.3823.5022.3022.7922.79-1.98%439,617
Feb 7, 202523.1323.8922.6723.2523.250.78%482,291
Feb 6, 202519.9324.1119.8123.0723.0716.46%1,681,231
Feb 5, 202519.8319.9919.6019.8119.810.87%160,611
Feb 4, 202519.2819.6519.1419.6419.641.60%142,980
Feb 3, 202518.7019.3818.6619.3319.33-0.36%153,577
Jan 31, 202519.7019.8219.2319.4019.40-1.52%145,343
Jan 30, 202519.2619.8219.2119.7019.703.14%172,978
Jan 29, 202518.8319.1418.6419.1019.101.06%175,937
Jan 28, 202518.6719.0618.4418.9018.900.75%154,679
Jan 27, 202517.9818.8117.9018.7618.763.36%213,542
Jan 24, 202518.0118.4917.9218.1518.15-162,343
Jan 23, 202518.4418.6517.9418.1518.15-2.89%241,791
Jan 22, 202518.3019.0018.1418.6918.691.91%328,614
Jan 21, 202518.1518.4617.9618.3418.341.78%246,499
Jan 17, 202518.2418.2917.9218.0218.020.22%172,099
Jan 16, 202518.1018.3017.9717.9817.98-0.72%162,172
Jan 15, 202518.1618.3117.7418.1118.112.90%250,216
Jan 14, 202517.5917.8117.3117.6017.601.21%256,215
Jan 13, 202517.0217.4016.8417.3917.390.93%254,778
Jan 10, 202516.6617.4716.3217.2317.230.47%410,902
Jan 8, 202517.1517.3016.7417.1517.15-1.27%418,647
Jan 7, 202517.6117.8717.1517.3717.37-0.74%226,071
Jan 6, 202517.6017.8917.4517.5017.500.17%163,496
Jan 3, 202517.4117.6417.1517.4717.470.92%138,104
Jan 2, 202517.4717.6917.0917.3117.311.23%215,881
Dec 31, 202417.2017.3816.9917.1017.10-0.12%316,545
Dec 30, 202417.1817.4216.9317.1217.12-1.50%270,660
Dec 27, 202417.4017.5617.0517.3817.38-1.59%210,920
Dec 26, 202417.2517.7517.0917.6617.661.15%232,553
Dec 24, 202417.3417.4817.1217.4617.461.39%148,159
Dec 23, 202417.1417.3816.9817.2217.22-0.35%353,469
Dec 20, 202417.0017.4917.0017.2817.28-0.06%696,852
Dec 19, 202417.2217.5216.9317.2917.291.29%401,397
Dec 18, 202418.1518.4816.8417.0717.07-5.69%482,993
Dec 17, 202418.3918.3917.5318.1018.10-2.11%299,653
Dec 16, 202418.6318.9218.4718.4918.49-0.86%241,771
Dec 13, 202418.9619.1618.6118.6518.65-1.64%376,145
Dec 12, 202419.4119.5818.9218.9618.96-2.32%178,314
Dec 11, 202419.3919.5719.1319.4119.411.04%198,483
Dec 10, 202419.2119.4918.9719.2119.21-0.88%378,899
Dec 9, 202420.2520.4519.3719.3819.38-3.25%359,243
Dec 6, 202420.0120.4319.9020.0320.030.86%211,873
Dec 5, 202419.6620.0319.5419.8619.861.22%272,607
Dec 4, 202419.9120.0819.5319.6219.62-0.96%289,088
Dec 3, 202420.2020.2919.4819.8119.81-2.03%387,528
Dec 2, 202419.9120.3619.8720.2220.221.71%381,705
Nov 29, 202419.9820.6919.7019.8819.880.51%318,515
Nov 27, 202418.8819.9818.8819.7819.785.38%558,214
Nov 26, 202418.1818.9318.1118.7718.772.57%450,866
Nov 25, 202417.8818.6017.8518.3018.304.10%435,357
Nov 22, 202417.5017.7217.1817.5817.580.46%716,064
Nov 21, 202417.1317.7517.1317.5017.503.00%1,273,439
Nov 20, 202417.5017.5516.9516.9916.99-2.69%510,858
Nov 19, 202416.8017.5316.6717.4617.462.34%638,151
Nov 18, 202417.5017.7017.0417.0617.06-3.45%509,144
Nov 15, 202418.0818.1116.8317.6717.67-2.27%760,278
Nov 14, 202419.0119.1117.9018.0818.08-4.94%794,543
Nov 13, 202420.8020.8218.5019.0219.02-25.32%1,865,934
Nov 12, 202425.4426.2525.1625.4725.47-0.97%429,515
Nov 11, 202424.9026.1524.9025.7225.725.19%524,594
Nov 8, 202423.0024.7322.9524.4524.456.40%689,315
Nov 7, 202422.9523.2522.5922.9822.98-0.39%268,796
Nov 6, 202422.9923.3122.7623.0723.075.20%312,596
Nov 5, 202421.2222.0121.2221.9321.932.38%163,903
Nov 4, 202421.3221.6821.2321.4221.420.37%142,821
Nov 1, 202421.4921.7621.3021.3421.340.47%165,598
Oct 31, 202422.0822.0821.2321.2421.24-3.06%175,538
Oct 30, 202422.1522.4121.9121.9121.91-1.31%107,291
Oct 29, 202421.8322.3721.6422.2022.201.09%167,931
Oct 28, 202422.0022.5121.8921.9621.960.23%221,939
Oct 25, 202421.9622.2221.8021.9121.910.46%109,485
Oct 24, 202422.0022.0321.6021.8121.81-0.37%124,846
Oct 23, 202422.1022.3721.7221.8921.89-1.31%144,668
Oct 22, 202422.0722.1821.8122.1822.180.18%166,132
Oct 21, 202422.5922.6722.0722.1422.14-2.64%119,586
Oct 18, 202422.8623.2122.7422.7422.74-0.39%108,308
Oct 17, 202423.1923.1922.7422.8322.83-1.81%198,108
Oct 16, 202422.2923.3122.0723.2523.255.39%278,397
Oct 15, 202422.1122.3921.7422.0622.060.32%152,137
Oct 14, 202421.8722.2821.7921.9921.991.01%211,162
Oct 11, 202421.4221.8321.2821.7721.772.45%148,744
Oct 10, 202421.2821.7321.0721.2521.25-1.30%149,153
Oct 9, 202421.5321.6421.2821.5321.53-0.32%120,430
Oct 8, 202421.4021.6521.1921.6021.601.79%134,814
Oct 7, 202421.6421.7521.2021.2221.22-2.62%142,802
Oct 4, 202421.9421.9421.4221.7921.791.02%157,533