Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
9.02
-0.16 (-1.74%)
Apr 21, 2026, 4:00 PM EDT - Market closed
Paysafe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 9.24 | 9.39 | 9.04 | 9.02 | - | -1.74% | 236,949 |
| Apr 20, 2026 | 8.87 | 9.38 | 8.87 | 9.18 | 9.18 | 3.73% | 407,216 |
| Apr 17, 2026 | 8.85 | 9.03 | 8.77 | 8.85 | 8.85 | 2.67% | 360,635 |
| Apr 16, 2026 | 8.49 | 8.75 | 8.49 | 8.62 | 8.62 | 1.53% | 314,406 |
| Apr 15, 2026 | 8.34 | 8.62 | 8.30 | 8.49 | 8.49 | 2.91% | 381,742 |
| Apr 14, 2026 | 7.98 | 8.33 | 7.98 | 8.25 | 8.25 | 4.30% | 354,623 |
| Apr 13, 2026 | 7.34 | 8.04 | 7.34 | 7.91 | 7.91 | 6.89% | 436,914 |
| Apr 10, 2026 | 7.35 | 7.64 | 7.33 | 7.40 | 7.40 | 0.82% | 447,033 |
| Apr 9, 2026 | 7.10 | 7.39 | 7.05 | 7.34 | 7.34 | 2.09% | 492,678 |
| Apr 8, 2026 | 6.97 | 7.40 | 6.97 | 7.19 | 7.19 | 9.77% | 566,344 |
| Apr 7, 2026 | 6.80 | 6.85 | 6.45 | 6.55 | 6.55 | -3.82% | 619,647 |
| Apr 6, 2026 | 6.80 | 7.21 | 6.80 | 6.81 | 6.81 | -0.44% | 359,898 |
| Apr 2, 2026 | 6.51 | 7.02 | 6.45 | 6.84 | 6.84 | 1.94% | 455,107 |
| Apr 1, 2026 | 6.80 | 6.92 | 6.52 | 6.71 | 6.71 | -1.47% | 435,466 |
| Mar 31, 2026 | 6.83 | 6.87 | 6.59 | 6.81 | 6.81 | 2.10% | 338,673 |
| Mar 30, 2026 | 6.63 | 6.78 | 6.59 | 6.67 | 6.67 | 0.76% | 319,823 |
| Mar 27, 2026 | 6.79 | 6.83 | 6.53 | 6.62 | 6.62 | -3.78% | 288,557 |
| Mar 26, 2026 | 6.80 | 6.98 | 6.79 | 6.88 | 6.88 | 0.15% | 192,161 |
| Mar 25, 2026 | 7.13 | 7.21 | 6.83 | 6.87 | 6.87 | -1.29% | 198,208 |
| Mar 24, 2026 | 7.00 | 7.04 | 6.80 | 6.96 | 6.96 | -2.38% | 329,678 |
| Mar 23, 2026 | 7.03 | 7.23 | 6.88 | 7.13 | 7.13 | 3.18% | 471,919 |
| Mar 20, 2026 | 7.02 | 7.16 | 6.82 | 6.91 | 6.91 | -0.29% | 481,274 |
| Mar 19, 2026 | 6.87 | 7.04 | 6.72 | 6.93 | 6.93 | -0.72% | 263,307 |
| Mar 18, 2026 | 7.12 | 7.31 | 6.93 | 6.98 | 6.98 | -3.46% | 234,025 |
| Mar 17, 2026 | 7.07 | 7.40 | 7.07 | 7.23 | 7.23 | 3.43% | 348,892 |
| Mar 16, 2026 | 7.00 | 7.08 | 6.90 | 6.99 | 6.99 | 1.01% | 259,211 |
| Mar 13, 2026 | 7.02 | 7.12 | 6.70 | 6.92 | 6.92 | -1.00% | 402,766 |
| Mar 12, 2026 | 7.12 | 7.31 | 6.95 | 6.99 | 6.99 | -4.51% | 323,099 |
| Mar 11, 2026 | 7.44 | 7.61 | 7.16 | 7.32 | 7.32 | -1.35% | 330,862 |
| Mar 10, 2026 | 7.46 | 7.60 | 7.23 | 7.42 | 7.42 | -1.85% | 389,496 |
| Mar 9, 2026 | 7.29 | 7.62 | 7.11 | 7.56 | 7.56 | 0.13% | 412,765 |
| Mar 6, 2026 | 7.54 | 7.56 | 7.30 | 7.55 | 7.55 | -2.08% | 344,943 |
| Mar 5, 2026 | 7.32 | 7.84 | 7.20 | 7.71 | 7.71 | 4.05% | 470,006 |
| Mar 4, 2026 | 7.52 | 7.82 | 7.40 | 7.41 | 7.41 | -0.67% | 583,483 |
| Mar 3, 2026 | 6.74 | 7.67 | 6.40 | 7.46 | 7.46 | 20.13% | 1,363,146 |
| Mar 2, 2026 | 6.01 | 6.40 | 6.00 | 6.21 | 6.21 | -0.80% | 521,229 |
| Feb 27, 2026 | 6.33 | 6.41 | 6.08 | 6.26 | 6.26 | -3.84% | 480,512 |
| Feb 26, 2026 | 6.44 | 6.66 | 6.23 | 6.51 | 6.51 | 1.56% | 599,002 |
| Feb 25, 2026 | 6.13 | 6.43 | 6.00 | 6.41 | 6.41 | 6.66% | 406,138 |
| Feb 24, 2026 | 5.98 | 6.13 | 5.95 | 6.01 | 6.01 | -0.17% | 446,208 |
| Feb 23, 2026 | 6.22 | 6.33 | 5.97 | 6.02 | 6.02 | -3.99% | 478,548 |
| Feb 20, 2026 | 6.23 | 6.47 | 6.18 | 6.27 | 6.27 | -0.63% | 381,114 |
| Feb 19, 2026 | 6.35 | 6.46 | 6.20 | 6.31 | 6.31 | -2.47% | 460,635 |
| Feb 18, 2026 | 6.24 | 6.52 | 6.24 | 6.47 | 6.47 | 3.69% | 395,268 |
| Feb 17, 2026 | 6.15 | 6.38 | 6.06 | 6.24 | 6.24 | 2.13% | 446,415 |
| Feb 13, 2026 | 6.41 | 6.42 | 6.09 | 6.11 | 6.11 | -3.63% | 634,980 |
| Feb 12, 2026 | 6.99 | 7.04 | 6.28 | 6.34 | 6.34 | -9.17% | 716,717 |
| Feb 11, 2026 | 7.23 | 7.27 | 6.81 | 6.98 | 6.98 | -3.06% | 523,427 |
| Feb 10, 2026 | 7.05 | 7.39 | 7.01 | 7.20 | 7.20 | 2.13% | 392,624 |
| Feb 9, 2026 | 7.08 | 7.25 | 6.93 | 7.05 | 7.05 | -0.84% | 379,615 |