Skip to main content
Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
16.99
-0.47 (-2.69%)
Nov 20, 2024, 4:00 PM EST - Market closed

Paysafe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 202421.4221.6321.2221.5721.57-0.14%169,380
Oct 2, 202421.7821.8921.5021.6021.60-1.32%142,204
Oct 1, 202422.3422.3421.8821.8921.89-2.41%215,521
Sep 30, 202422.2022.5422.1222.4322.430.36%152,356
Sep 27, 202422.0522.7121.9222.3522.352.34%208,269
Sep 26, 202422.1222.1221.6221.8421.840.51%187,937
Sep 25, 202421.9222.0921.6021.7321.73-1.45%162,441
Sep 24, 202422.2822.3121.8722.0522.05-0.50%122,306
Sep 23, 202422.3122.6822.1622.1622.16-0.23%122,734
Sep 20, 202422.2722.4222.0922.2122.21-1.55%317,199
Sep 19, 202423.1723.1722.2722.5622.560.09%162,288
Sep 18, 202422.8223.5022.5322.5422.54-1.23%172,503
Sep 17, 202423.0323.1122.6422.8222.82-0.22%186,580
Sep 16, 202422.6922.8922.5222.8722.870.88%150,993
Sep 13, 202422.6423.2422.4922.6722.671.25%209,182
Sep 12, 202421.8822.6421.8822.3922.391.87%194,317
Sep 11, 202421.6422.0321.2621.9821.980.64%178,081
Sep 10, 202421.4522.0021.1621.8421.841.82%215,054
Sep 9, 202421.5221.9421.3921.4521.450.52%198,284
Sep 6, 202422.0322.1721.1121.3421.34-2.96%175,034
Sep 5, 202421.8722.0521.6421.9921.991.43%129,498
Sep 4, 202422.0722.3121.6121.6821.68-0.09%148,636
Sep 3, 202421.7021.9621.4121.7021.70-3.12%260,132
Aug 30, 202422.3322.4822.0122.4022.400.81%160,534
Aug 29, 202421.7322.5521.5022.2222.223.83%223,010
Aug 28, 202421.4421.7721.4021.4021.40-1.15%221,990
Aug 27, 202421.5721.7121.3721.6521.65-0.69%143,817
Aug 26, 202422.1922.3821.7821.8021.80-0.55%155,313
Aug 23, 202421.6422.0321.3321.9221.921.48%289,736
Aug 22, 202420.9021.7420.8521.6021.603.55%328,915
Aug 21, 202421.2921.2920.8620.8620.86-1.51%156,803
Aug 20, 202420.9221.3320.8821.1821.180.43%140,943
Aug 19, 202421.2721.3520.9921.0921.09-0.85%182,440
Aug 16, 202421.3921.7821.1021.2721.27-1.30%181,018
Aug 15, 202421.0021.9520.8521.5521.554.87%300,685
Aug 14, 202420.8920.9719.9020.5520.55-0.19%340,678
Aug 13, 202421.1021.3819.7320.5920.596.35%669,138
Aug 12, 202419.5719.6119.1519.3619.36-1.07%465,998
Aug 9, 202419.4719.6119.1019.5719.570.41%228,450
Aug 8, 202418.9919.5218.8319.4919.494.39%155,202
Aug 7, 202419.1219.2018.4718.6718.67-0.05%172,039
Aug 6, 202418.2018.7417.8918.6818.682.36%248,269
Aug 5, 202418.0918.6217.8718.2518.25-6.02%317,994
Aug 2, 202419.3019.5819.0519.4219.42-4.15%216,552
Aug 1, 202421.0321.1120.0620.2620.26-3.48%249,663
Jul 31, 202421.5321.6620.9720.9920.99-1.82%312,877
Jul 30, 202421.5621.8821.2021.3821.38-0.74%224,779
Jul 29, 202421.7821.8921.2821.5421.54-0.60%220,061
Jul 26, 202421.5721.7521.0621.6721.673.24%251,870
Jul 25, 202420.5921.6820.5020.9920.991.65%352,460
Jul 24, 202421.0321.4920.6320.6520.65-2.82%226,162
Jul 23, 202420.4521.3920.3321.2521.253.66%198,568
Jul 22, 202420.5820.5820.2220.5020.50-131,889
Jul 19, 202420.3420.6220.0120.5020.500.49%229,083
Jul 18, 202420.8621.2020.1920.4020.40-2.35%200,839
Jul 17, 202420.2021.0720.2020.8920.891.80%407,496
Jul 16, 202420.0020.5419.9820.5220.523.43%358,020
Jul 15, 202419.0519.9618.9119.8419.845.31%290,429
Jul 12, 202418.8219.1518.8118.8418.841.34%313,627
Jul 11, 202417.9919.0517.9318.5918.595.99%586,008
Jul 10, 202417.7417.7417.1617.5417.54-0.68%319,746
Jul 9, 202417.7918.0817.4717.6617.66-0.95%343,239
Jul 8, 202417.8018.0017.7217.8317.830.17%203,566
Jul 5, 202417.6617.8217.4417.8017.800.34%190,963
Jul 3, 202417.9418.0817.6417.7417.74-1.00%119,685
Jul 2, 202417.3017.9417.0617.9217.923.94%211,513