Paysafe Limited (PSFE)
NYSE: PSFE
· Real-Time Price · USD
13.62
-0.18 (-1.30%)
At close: Aug 15, 2025, 1:22 PM
PSFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.15 | 14.35 | 13.36 | 13.80 | 13.80 | -4.76% | 414,387 |
| Aug 13, 2025 | 13.68 | 14.53 | 13.50 | 14.49 | 14.49 | 4.92% | 678,866 |
| Aug 12, 2025 | 12.22 | 14.44 | 11.81 | 13.81 | 13.81 | 17.33% | 1,397,850 |
| Aug 11, 2025 | 11.48 | 11.92 | 11.32 | 11.77 | 11.77 | 3.61% | 613,400 |
| Aug 8, 2025 | 11.50 | 11.68 | 10.63 | 11.36 | 11.36 | -2.24% | 414,204 |
| Aug 7, 2025 | 11.99 | 12.00 | 11.38 | 11.62 | 11.62 | -1.86% | 331,526 |
| Aug 6, 2025 | 11.63 | 11.85 | 11.52 | 11.84 | 11.84 | 2.87% | 225,123 |
| Aug 5, 2025 | 11.87 | 11.91 | 11.34 | 11.51 | 11.51 | -2.95% | 420,026 |
| Aug 4, 2025 | 11.48 | 12.03 | 11.47 | 11.86 | 11.86 | 3.85% | 321,274 |
| Aug 1, 2025 | 11.89 | 11.97 | 11.37 | 11.42 | 11.42 | -6.01% | 407,600 |
| Jul 31, 2025 | 12.20 | 12.28 | 11.90 | 12.15 | 12.15 | 0.33% | 357,331 |
| Jul 30, 2025 | 12.69 | 12.73 | 11.95 | 12.11 | 12.11 | -3.97% | 316,845 |
| Jul 29, 2025 | 13.20 | 13.43 | 12.52 | 12.61 | 12.61 | -4.69% | 364,042 |
| Jul 28, 2025 | 13.66 | 13.74 | 13.21 | 13.23 | 13.23 | -3.78% | 277,115 |
| Jul 25, 2025 | 13.56 | 13.78 | 13.46 | 13.75 | 13.75 | 1.55% | 269,810 |
| Jul 24, 2025 | 13.79 | 13.95 | 13.52 | 13.54 | 13.54 | -1.67% | 210,252 |
| Jul 23, 2025 | 14.03 | 14.07 | 13.67 | 13.77 | 13.77 | 0.29% | 309,761 |
| Jul 22, 2025 | 13.84 | 14.18 | 13.40 | 13.73 | 13.73 | -0.07% | 371,309 |
| Jul 21, 2025 | 13.87 | 14.44 | 13.65 | 13.74 | 13.74 | -0.07% | 523,782 |
| Jul 18, 2025 | 14.07 | 14.21 | 13.74 | 13.75 | 13.75 | -1.79% | 386,400 |