Paysafe Limited (PSFE)
NYSE: PSFE
· Real-Time Price · USD
13.93
-0.32 (-2.25%)
At close: Sep 10, 2025, 3:59 PM
13.94
0.07%
Pre-market: Sep 11, 2025, 08:12 AM EDT
PSFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 14.50 | 14.62 | 13.86 | 13.94 | 13.94 | -2.18% | 197,030 |
| Sep 9, 2025 | 14.21 | 14.43 | 14.13 | 14.25 | 14.25 | 0.14% | 198,630 |
| Sep 8, 2025 | 14.55 | 14.60 | 14.04 | 14.23 | 14.23 | -3.07% | 227,900 |
| Sep 5, 2025 | 14.00 | 15.02 | 13.99 | 14.68 | 14.68 | 9.14% | 765,819 |
| Sep 4, 2025 | 13.43 | 13.56 | 13.11 | 13.45 | 13.45 | 0.60% | 315,100 |
| Sep 3, 2025 | 13.38 | 13.68 | 13.25 | 13.37 | 13.37 | -1.26% | 269,148 |
| Sep 2, 2025 | 13.72 | 13.81 | 13.40 | 13.54 | 13.54 | -4.04% | 212,551 |
| Aug 29, 2025 | 14.14 | 14.40 | 14.02 | 14.11 | 14.11 | 0.00% | 219,700 |
| Aug 28, 2025 | 14.29 | 14.38 | 13.98 | 14.11 | 14.11 | 0.43% | 209,800 |
| Aug 27, 2025 | 13.83 | 14.16 | 13.83 | 14.05 | 14.05 | 0.79% | 192,400 |
| Aug 26, 2025 | 14.00 | 14.13 | 13.84 | 13.94 | 13.94 | 0.14% | 208,518 |
| Aug 25, 2025 | 14.02 | 14.22 | 13.91 | 13.92 | 13.92 | -1.69% | 187,519 |
| Aug 22, 2025 | 13.40 | 14.18 | 13.30 | 14.16 | 14.16 | 6.79% | 310,836 |
| Aug 21, 2025 | 13.31 | 13.35 | 13.02 | 13.26 | 13.26 | -1.49% | 219,800 |
| Aug 20, 2025 | 13.74 | 13.83 | 13.31 | 13.46 | 13.46 | -1.97% | 243,600 |
| Aug 19, 2025 | 13.54 | 13.98 | 13.54 | 13.73 | 13.73 | 1.48% | 283,017 |
| Aug 18, 2025 | 13.79 | 13.79 | 13.41 | 13.53 | 13.53 | -1.24% | 224,800 |
| Aug 15, 2025 | 13.85 | 14.03 | 13.47 | 13.70 | 13.70 | -0.72% | 326,541 |
| Aug 14, 2025 | 14.15 | 14.35 | 13.36 | 13.80 | 13.80 | -4.76% | 414,525 |
| Aug 13, 2025 | 13.68 | 14.53 | 13.50 | 14.49 | 14.49 | 4.92% | 678,866 |