Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
8.07
+0.34 (4.40%)
Jun 1, 2026, 4:00 PM EDT - Market closed
Paysafe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 7.45 | 7.57 | 6.90 | 6.90 | 6.90 | -7.75% | 433,074 |
| May 18, 2026 | 7.71 | 7.89 | 7.48 | 7.48 | 7.48 | -2.98% | 365,253 |
| May 15, 2026 | 7.97 | 8.08 | 7.50 | 7.71 | 7.71 | -5.40% | 555,155 |
| May 14, 2026 | 9.26 | 9.34 | 7.96 | 8.15 | 8.15 | -12.74% | 585,809 |
| May 13, 2026 | 9.90 | 10.04 | 8.99 | 9.34 | 9.34 | 7.48% | 538,511 |
| May 12, 2026 | 8.70 | 8.93 | 8.69 | 8.69 | 8.69 | -0.34% | 288,937 |
| May 11, 2026 | 9.20 | 9.28 | 8.65 | 8.72 | 8.72 | -6.03% | 274,508 |
| May 8, 2026 | 9.39 | 9.41 | 9.00 | 9.28 | 9.28 | -1.28% | 221,494 |
| May 7, 2026 | 9.36 | 9.58 | 9.27 | 9.40 | 9.40 | 1.51% | 258,229 |
| May 6, 2026 | 9.23 | 9.35 | 9.04 | 9.26 | 9.26 | 1.54% | 217,976 |
| May 5, 2026 | 9.09 | 9.29 | 8.82 | 9.12 | 9.12 | 0.33% | 234,878 |
| May 4, 2026 | 9.44 | 9.68 | 9.09 | 9.09 | 9.09 | -3.40% | 280,290 |
| May 1, 2026 | 9.20 | 9.46 | 9.01 | 9.41 | 9.41 | 4.09% | 290,815 |
| Apr 30, 2026 | 8.88 | 9.08 | 8.71 | 9.04 | 9.04 | 0.78% | 223,991 |
| Apr 29, 2026 | 8.98 | 9.12 | 8.85 | 8.97 | 8.97 | -0.55% | 199,350 |
| Apr 28, 2026 | 8.84 | 9.12 | 8.84 | 9.02 | 9.02 | 2.50% | 232,038 |
| Apr 27, 2026 | 8.63 | 8.95 | 8.63 | 8.80 | 8.80 | 1.03% | 216,102 |
| Apr 24, 2026 | 8.50 | 8.73 | 8.29 | 8.71 | 8.71 | 1.75% | 200,816 |
| Apr 23, 2026 | 9.14 | 9.14 | 8.51 | 8.56 | 8.56 | -7.36% | 231,147 |
| Apr 22, 2026 | 9.07 | 9.27 | 9.05 | 9.24 | 9.24 | 2.55% | 237,459 |
| Apr 21, 2026 | 9.24 | 9.39 | 9.00 | 9.01 | 9.01 | -1.85% | 293,488 |
| Apr 20, 2026 | 8.87 | 9.38 | 8.87 | 9.18 | 9.18 | 3.73% | 407,508 |
| Apr 17, 2026 | 8.85 | 9.03 | 8.77 | 8.85 | 8.85 | 2.67% | 360,654 |
| Apr 16, 2026 | 8.49 | 8.75 | 8.49 | 8.62 | 8.62 | 1.53% | 314,530 |
| Apr 15, 2026 | 8.34 | 8.62 | 8.30 | 8.49 | 8.49 | 2.91% | 381,809 |
| Apr 14, 2026 | 7.98 | 8.33 | 7.98 | 8.25 | 8.25 | 4.30% | 354,675 |
| Apr 13, 2026 | 7.34 | 8.04 | 7.34 | 7.91 | 7.91 | 6.89% | 437,015 |
| 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% | 492,695 |
| Apr 8, 2026 | 6.97 | 7.40 | 6.97 | 7.19 | 7.19 | 9.77% | 566,538 |
| Apr 7, 2026 | 6.80 | 6.85 | 6.45 | 6.55 | 6.55 | -3.82% | 620,613 |
| Apr 6, 2026 | 6.80 | 7.21 | 6.80 | 6.81 | 6.81 | -0.44% | 360,598 |
| Apr 2, 2026 | 6.51 | 7.02 | 6.45 | 6.84 | 6.84 | 1.94% | 455,307 |
| Apr 1, 2026 | 6.80 | 6.92 | 6.52 | 6.71 | 6.71 | -1.47% | 435,584 |
| Mar 31, 2026 | 6.83 | 6.87 | 6.59 | 6.81 | 6.81 | 2.10% | 339,079 |
| Mar 30, 2026 | 6.63 | 6.78 | 6.59 | 6.67 | 6.67 | 0.76% | 320,506 |
| Mar 27, 2026 | 6.79 | 6.83 | 6.53 | 6.62 | 6.62 | -3.78% | 288,787 |
| Mar 26, 2026 | 6.80 | 6.98 | 6.79 | 6.88 | 6.88 | 0.15% | 192,185 |
| Mar 25, 2026 | 7.13 | 7.21 | 6.83 | 6.87 | 6.87 | -1.29% | 210,180 |
| Mar 24, 2026 | 7.00 | 7.04 | 6.80 | 6.96 | 6.96 | -2.38% | 329,679 |
| Mar 23, 2026 | 7.03 | 7.23 | 6.88 | 7.13 | 7.13 | 3.18% | 472,152 |
| Mar 20, 2026 | 7.02 | 7.16 | 6.82 | 6.91 | 6.91 | -0.29% | 513,181 |