Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
8.08
-0.39 (-4.60%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Paysafe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.29 | 8.47 | 8.00 | 8.08 | 8.08 | -4.60% | 226,617 |
| Jul 30, 2026 | 8.80 | 8.80 | 8.34 | 8.47 | 8.47 | -1.97% | 211,175 |
| Jul 29, 2026 | 8.73 | 8.90 | 8.57 | 8.64 | 8.64 | -4.32% | 327,066 |
| Jul 28, 2026 | 8.67 | 9.12 | 8.63 | 9.03 | 9.03 | 5.24% | 296,995 |
| Jul 27, 2026 | 8.10 | 8.78 | 8.06 | 8.58 | 8.58 | 7.92% | 280,198 |
| Jul 24, 2026 | 7.86 | 8.07 | 7.73 | 7.95 | 7.95 | 2.58% | 192,880 |
| Jul 23, 2026 | 7.79 | 7.86 | 7.62 | 7.75 | 7.75 | -1.77% | 310,298 |
| Jul 22, 2026 | 8.19 | 8.19 | 7.79 | 7.89 | 7.89 | -2.95% | 155,282 |
| Jul 21, 2026 | 8.11 | 8.28 | 7.97 | 8.13 | 8.13 | -0.49% | 243,461 |
| Jul 20, 2026 | 8.10 | 8.37 | 7.97 | 8.17 | 8.17 | 0.25% | 177,366 |
| Jul 17, 2026 | 8.29 | 8.39 | 8.07 | 8.15 | 8.15 | -3.55% | 168,029 |
| Jul 16, 2026 | 8.57 | 8.60 | 8.37 | 8.45 | 8.45 | -0.24% | 142,135 |
| Jul 15, 2026 | 8.27 | 8.65 | 8.14 | 8.47 | 8.47 | 5.61% | 305,009 |
| Jul 14, 2026 | 8.02 | 8.12 | 7.84 | 8.02 | 8.02 | -1.72% | 178,980 |
| Jul 13, 2026 | 8.19 | 8.44 | 8.04 | 8.16 | 8.16 | 1.12% | 170,517 |
| Jul 10, 2026 | 7.97 | 8.13 | 7.91 | 8.07 | 8.07 | 2.15% | 188,640 |
| Jul 9, 2026 | 7.69 | 7.92 | 7.66 | 7.90 | 7.90 | 1.67% | 171,306 |
| Jul 8, 2026 | 7.89 | 7.91 | 7.59 | 7.77 | 7.77 | -3.84% | 206,963 |
| Jul 7, 2026 | 8.48 | 8.50 | 8.07 | 8.08 | 8.08 | -3.46% | 203,156 |
| Jul 6, 2026 | 8.35 | 8.54 | 8.11 | 8.37 | 8.37 | -0.48% | 271,051 |
| Jul 2, 2026 | 7.97 | 8.54 | 7.97 | 8.41 | 8.41 | 6.73% | 392,187 |
| Jul 1, 2026 | 7.57 | 8.01 | 7.57 | 7.88 | 7.88 | 5.49% | 371,284 |
| Jun 30, 2026 | 7.36 | 7.60 | 7.18 | 7.47 | 7.47 | 1.36% | 251,775 |
| Jun 29, 2026 | 7.40 | 7.57 | 7.30 | 7.37 | 7.37 | -0.67% | 376,169 |
| Jun 26, 2026 | 6.70 | 7.42 | 6.68 | 7.42 | 7.42 | 11.92% | 884,790 |
| Jun 25, 2026 | 6.75 | 6.89 | 6.55 | 6.63 | 6.63 | -1.78% | 209,905 |
| Jun 24, 2026 | 6.60 | 6.92 | 6.60 | 6.75 | 6.75 | 3.05% | 337,322 |
| Jun 23, 2026 | 6.60 | 6.67 | 6.51 | 6.55 | 6.55 | -1.95% | 319,887 |
| Jun 22, 2026 | 6.80 | 6.87 | 6.64 | 6.68 | 6.68 | -1.47% | 263,516 |
| Jun 18, 2026 | 6.90 | 6.91 | 6.65 | 6.78 | 6.78 | -0.44% | 417,470 |
| Jun 17, 2026 | 7.11 | 7.35 | 6.78 | 6.81 | 6.81 | -5.29% | 237,994 |
| Jun 16, 2026 | 7.00 | 7.23 | 6.96 | 7.19 | 7.19 | 3.45% | 203,142 |
| Jun 15, 2026 | 7.32 | 7.46 | 6.95 | 6.95 | 6.95 | -2.11% | 239,361 |
| Jun 12, 2026 | 7.00 | 7.21 | 6.93 | 7.10 | 7.10 | 1.87% | 218,821 |
| Jun 11, 2026 | 6.87 | 6.98 | 6.62 | 6.97 | 6.97 | 1.46% | 346,543 |
| Jun 10, 2026 | 7.00 | 7.15 | 6.80 | 6.87 | 6.87 | -2.41% | 225,205 |
| Jun 9, 2026 | 6.88 | 7.24 | 6.88 | 7.04 | 7.04 | 2.47% | 226,003 |
| Jun 8, 2026 | 6.93 | 7.05 | 6.80 | 6.87 | 6.87 | -0.43% | 231,269 |
| Jun 5, 2026 | 7.19 | 7.25 | 6.73 | 6.90 | 6.90 | -4.56% | 353,616 |
| Jun 4, 2026 | 7.32 | 7.53 | 7.21 | 7.23 | 7.23 | - | 221,436 |
| Jun 3, 2026 | 7.33 | 7.33 | 6.95 | 7.23 | 7.23 | -2.95% | 540,927 |
| Jun 2, 2026 | 7.99 | 7.99 | 7.42 | 7.45 | 7.45 | -7.68% | 246,274 |
| Jun 1, 2026 | 7.70 | 8.17 | 7.68 | 8.07 | 8.07 | 4.40% | 351,184 |
| May 29, 2026 | 7.69 | 7.91 | 7.62 | 7.73 | 7.73 | 1.05% | 263,911 |
| May 28, 2026 | 7.68 | 7.92 | 7.51 | 7.65 | 7.65 | -1.80% | 284,681 |
| May 27, 2026 | 7.63 | 7.92 | 7.59 | 7.79 | 7.79 | 3.04% | 352,238 |
| May 26, 2026 | 7.41 | 7.67 | 7.33 | 7.56 | 7.56 | 1.20% | 451,969 |
| May 22, 2026 | 7.30 | 7.60 | 7.23 | 7.47 | 7.47 | 1.91% | 305,030 |
| May 21, 2026 | 7.00 | 7.51 | 6.81 | 7.33 | 7.33 | 3.39% | 547,787 |
| May 20, 2026 | 6.90 | 7.22 | 6.76 | 7.09 | 7.09 | 2.75% | 560,878 |