Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
5.64
-0.10 (-1.74%)
Oct 26, 2026, 10:36 AM EDT - Market open
Paysafe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.71 | 5.71 | 5.49 | 5.64 | 5.64 | -1.74% | 52,241 |
| Oct 23, 2026 | 5.84 | 5.84 | 5.59 | 5.74 | 5.74 | -3.20% | 298,359 |
| Oct 22, 2026 | 5.52 | 5.94 | 5.51 | 5.93 | 5.93 | 7.23% | 440,390 |
| Oct 21, 2026 | 5.47 | 5.63 | 5.41 | 5.53 | 5.53 | 0.73% | 365,223 |
| Oct 20, 2026 | 5.64 | 5.90 | 5.46 | 5.49 | 5.49 | -3.00% | 419,374 |
| Oct 19, 2026 | 5.67 | 5.72 | 5.57 | 5.66 | 5.66 | - | 257,720 |
| Oct 16, 2026 | 5.70 | 5.93 | 5.61 | 5.66 | 5.66 | - | 445,846 |
| Oct 15, 2026 | 5.59 | 5.70 | 5.50 | 5.66 | 5.66 | 1.98% | 449,144 |
| Oct 14, 2026 | 5.72 | 5.74 | 5.50 | 5.55 | 5.55 | -3.48% | 403,251 |
| Oct 13, 2026 | 5.87 | 5.97 | 5.65 | 5.75 | 5.75 | -0.52% | 233,325 |
| Oct 12, 2026 | 5.77 | 5.88 | 5.77 | 5.78 | 5.78 | 0.17% | 175,884 |
| Oct 9, 2026 | 5.71 | 5.80 | 5.63 | 5.77 | 5.77 | 0.52% | 244,567 |
| Oct 8, 2026 | 5.63 | 5.75 | 5.55 | 5.74 | 5.74 | 0.53% | 227,816 |
| Oct 7, 2026 | 5.49 | 5.80 | 5.49 | 5.71 | 5.71 | 2.70% | 313,040 |
| Oct 6, 2026 | 5.66 | 5.71 | 5.52 | 5.56 | 5.56 | -1.24% | 242,317 |
| Oct 5, 2026 | 5.42 | 5.77 | 5.41 | 5.63 | 5.63 | 4.45% | 284,376 |
| Oct 2, 2026 | 5.49 | 5.58 | 5.35 | 5.39 | 5.39 | -0.92% | 332,007 |
| Oct 1, 2026 | 5.60 | 5.79 | 5.39 | 5.44 | 5.44 | -3.37% | 375,238 |
| Sep 30, 2026 | 5.87 | 5.91 | 5.61 | 5.63 | 5.63 | -4.09% | 321,288 |
| Sep 29, 2026 | 6.00 | 6.00 | 5.59 | 5.87 | 5.87 | -2.49% | 478,228 |
| Sep 28, 2026 | 6.37 | 6.37 | 6.00 | 6.02 | 6.02 | -6.38% | 304,984 |
| Sep 25, 2026 | 6.37 | 6.51 | 6.31 | 6.43 | 6.43 | 0.78% | 245,375 |
| Sep 24, 2026 | 6.46 | 6.60 | 6.16 | 6.38 | 6.38 | -1.09% | 549,154 |
| Sep 23, 2026 | 6.64 | 6.64 | 6.31 | 6.45 | 6.45 | -3.87% | 357,851 |
| Sep 22, 2026 | 6.58 | 6.72 | 6.44 | 6.71 | 6.71 | 3.55% | 395,891 |
| Sep 21, 2026 | 6.32 | 6.56 | 6.18 | 6.48 | 6.48 | 4.01% | 406,900 |
| Sep 18, 2026 | 6.22 | 6.31 | 6.12 | 6.23 | 6.23 | -0.48% | 466,592 |
| Sep 17, 2026 | 6.41 | 6.41 | 6.18 | 6.26 | 6.26 | - | 234,905 |
| Sep 16, 2026 | 6.31 | 6.35 | 6.15 | 6.26 | 6.26 | -1.26% | 292,956 |
| Sep 15, 2026 | 6.53 | 6.53 | 6.27 | 6.34 | 6.34 | -2.91% | 283,925 |
| Sep 14, 2026 | 6.38 | 6.59 | 6.29 | 6.53 | 6.53 | 3.00% | 380,889 |
| Sep 11, 2026 | 6.36 | 6.41 | 6.29 | 6.34 | 6.34 | 1.44% | 221,705 |
| Sep 10, 2026 | 6.16 | 6.31 | 6.13 | 6.25 | 6.25 | 0.81% | 294,828 |
| Sep 9, 2026 | 6.50 | 6.50 | 6.17 | 6.20 | 6.20 | -4.91% | 261,384 |
| Sep 8, 2026 | 6.66 | 6.66 | 6.41 | 6.52 | 6.52 | -2.83% | 406,756 |
| Sep 4, 2026 | 6.68 | 6.74 | 6.55 | 6.71 | 6.71 | -1.18% | 347,553 |
| Sep 3, 2026 | 6.73 | 6.89 | 6.57 | 6.79 | 6.79 | 2.57% | 350,712 |
| Sep 2, 2026 | 6.23 | 6.67 | 6.22 | 6.62 | 6.62 | 6.43% | 403,426 |
| Sep 1, 2026 | 6.36 | 6.43 | 6.22 | 6.22 | 6.22 | -3.42% | 423,998 |
| Aug 31, 2026 | 6.69 | 6.73 | 6.40 | 6.44 | 6.44 | -5.15% | 384,330 |
| Aug 28, 2026 | 6.75 | 6.84 | 6.63 | 6.79 | 6.79 | 1.04% | 217,243 |
| Aug 27, 2026 | 6.82 | 6.94 | 6.63 | 6.72 | 6.72 | -0.88% | 384,698 |
| Aug 26, 2026 | 6.82 | 6.85 | 6.63 | 6.78 | 6.78 | -0.59% | 227,303 |
| Aug 25, 2026 | 6.64 | 6.84 | 6.50 | 6.82 | 6.82 | 2.56% | 214,028 |
| Aug 24, 2026 | 6.90 | 6.91 | 6.65 | 6.65 | 6.65 | -3.20% | 349,633 |
| Aug 21, 2026 | 6.62 | 6.91 | 6.60 | 6.87 | 6.87 | 4.25% | 344,138 |
| Aug 20, 2026 | 6.72 | 6.75 | 6.48 | 6.59 | 6.59 | -2.23% | 263,199 |
| Aug 19, 2026 | 6.56 | 6.84 | 6.52 | 6.74 | 6.74 | 3.37% | 330,821 |
| Aug 18, 2026 | 6.76 | 6.87 | 6.50 | 6.52 | 6.52 | -2.83% | 446,907 |
| Aug 17, 2026 | 6.66 | 6.99 | 6.52 | 6.71 | 6.71 | 1.05% | 524,763 |