Paysafe Limited (PSFE)
NYSE: PSFE · Real-Time Price · USD
5.39
-0.05 (-0.92%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Paysafe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 7.75 | 7.76 | 6.31 | 6.64 | 6.64 | -16.06% | 1,639,677 |
| Aug 13, 2026 | 6.76 | 8.21 | 6.62 | 7.91 | 7.91 | 15.14% | 852,399 |
| Aug 12, 2026 | 6.79 | 6.96 | 6.65 | 6.87 | 6.87 | -0.29% | 441,039 |
| Aug 11, 2026 | 7.19 | 7.37 | 6.83 | 6.89 | 6.89 | -3.50% | 411,289 |
| Aug 10, 2026 | 7.22 | 7.28 | 6.97 | 7.14 | 7.14 | -2.46% | 307,610 |
| Aug 7, 2026 | 7.54 | 7.61 | 7.21 | 7.32 | 7.32 | -2.66% | 288,434 |
| Aug 6, 2026 | 8.03 | 8.03 | 7.22 | 7.52 | 7.52 | -6.35% | 400,606 |
| Aug 5, 2026 | 7.94 | 8.14 | 7.82 | 8.03 | 8.03 | 1.65% | 309,147 |
| Aug 4, 2026 | 7.72 | 8.00 | 7.69 | 7.90 | 7.90 | 0.77% | 245,843 |
| Aug 3, 2026 | 8.30 | 8.42 | 7.80 | 7.84 | 7.84 | -2.97% | 244,647 |
| 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 |