Paysafe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	11.20	11.36	11.00	11.11	-	-2.03%	61,577
Oct 29, 2025	12.15	12.16	11.27	11.34	11.34	-7.73%	408,361
Oct 28, 2025	12.48	12.48	12.27	12.29	12.29	-1.44%	200,173
Oct 27, 2025	12.82	12.90	12.46	12.47	12.47	-1.73%	228,107
Oct 24, 2025	12.74	12.95	12.55	12.69	12.69	3.85%	234,293
Oct 23, 2025	12.31	12.50	12.15	12.22	12.22	-0.33%	193,430
Oct 22, 2025	12.42	12.52	12.10	12.26	12.26	-1.13%	179,983
Oct 21, 2025	12.35	12.68	12.26	12.40	12.40	0.16%	226,546
Oct 20, 2025	12.13	12.48	12.10	12.38	12.38	3.25%	247,034
Oct 17, 2025	11.77	12.01	11.65	11.99	11.99	1.52%	215,260
Oct 16, 2025	12.33	12.38	11.74	11.81	11.81	-4.45%	257,503
Oct 15, 2025	12.53	12.64	12.19	12.36	12.36	-0.24%	206,079
Oct 14, 2025	11.78	12.54	11.78	12.39	12.39	2.99%	253,269
Oct 13, 2025	12.03	12.07	11.75	12.03	12.03	2.73%	248,340
Oct 10, 2025	12.51	12.61	11.58	11.71	11.71	-6.39%	350,306
Oct 9, 2025	12.38	12.56	12.28	12.51	12.51	-0.08%	274,312
Oct 8, 2025	12.74	12.81	12.44	12.52	12.52	-1.34%	285,723
Oct 7, 2025	12.91	13.08	12.69	12.69	12.69	-1.25%	239,567
Oct 6, 2025	13.50	13.52	12.83	12.85	12.85	-3.17%	195,326
Oct 3, 2025	13.21	13.56	13.09	13.27	13.27	2.08%	180,606
Oct 2, 2025	12.74	13.02	12.65	13.00	13.00	1.88%	230,769
Oct 1, 2025	12.74	13.07	12.71	12.76	12.76	-1.24%	213,938
Sep 30, 2025	12.95	13.00	12.58	12.92	12.92	0.08%	247,449
Sep 29, 2025	13.04	13.12	12.89	12.91	12.91	-	293,337
Sep 26, 2025	12.77	12.94	12.69	12.91	12.91	1.49%	207,574
Sep 25, 2025	13.01	13.15	12.65	12.72	12.72	-3.93%	247,645
Sep 24, 2025	13.42	13.59	13.16	13.24	13.24	-0.15%	196,232
Sep 23, 2025	13.67	13.84	13.18	13.26	13.26	-3.00%	293,173
Sep 22, 2025	13.64	13.79	13.47	13.67	13.67	-1.37%	223,451
Sep 19, 2025	14.19	14.19	13.80	13.86	13.86	-1.56%	504,690
Sep 18, 2025	14.10	14.15	13.80	14.08	14.08	0.79%	203,707
Sep 17, 2025	13.88	14.51	13.88	13.97	13.97	0.87%	220,013
Sep 16, 2025	13.93	14.10	13.77	13.85	13.85	-0.72%	194,612
Sep 15, 2025	14.28	14.43	13.92	13.95	13.95	-0.71%	198,641
Sep 12, 2025	14.45	14.45	14.02	14.05	14.05	-2.43%	276,477
Sep 11, 2025	13.94	14.42	13.91	14.40	14.40	3.30%	177,648
Sep 10, 2025	14.50	14.62	13.86	13.94	13.94	-2.18%	197,119
Sep 9, 2025	14.21	14.43	14.13	14.25	14.25	0.14%	198,630
Sep 8, 2025	14.55	14.60	14.04	14.23	14.23	-3.07%	227,882
Sep 5, 2025	14.00	15.02	13.99	14.68	14.68	9.14%	765,819
Sep 4, 2025	13.43	13.56	13.11	13.45	13.45	0.60%	315,086
Sep 3, 2025	13.38	13.68	13.25	13.37	13.37	-1.26%	268,081
Sep 2, 2025	13.72	13.81	13.40	13.54	13.54	-4.04%	212,551
Aug 29, 2025	14.14	14.40	14.02	14.11	14.11	-	219,687
Aug 28, 2025	14.29	14.38	13.98	14.11	14.11	0.43%	209,769
Aug 27, 2025	13.83	14.16	13.83	14.05	14.05	0.79%	192,398
Aug 26, 2025	14.00	14.13	13.84	13.94	13.94	0.14%	208,518
Aug 25, 2025	14.02	14.22	13.91	13.92	13.92	-1.69%	187,519
Aug 22, 2025	13.40	14.18	13.30	14.16	14.16	6.79%	310,836
Aug 21, 2025	13.31	13.35	13.02	13.26	13.26	-1.49%	219,784