NYSE : PSFE
Paysafe Limited — Price history
Technology · Software - Infrastructure · United Kingdom
Last price 5.62 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 293.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Paysafe Limited (PSFE) closed at 5.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.7 | 6.14 | 5.65 | 5.89 | 567,862 | +4.80% |
| 2026-10-30 | 5.58 | 5.69 | 5.44 | 5.62 | 350,231 | +0.72% |
| 2026-10-29 | 5.4 | 5.69 | 5.4 | 5.58 | 399,890 | +3.72% |
| 2026-10-28 | 5.35 | 5.47 | 5.29 | 5.38 | 342,764 | -0.19% |
| 2026-10-27 | 5.6 | 5.61 | 5.35 | 5.39 | 343,366 | -3.06% |
| 2026-10-26 | 5.71 | 5.71 | 5.47 | 5.56 | 254,780 | -3.14% |
| 2026-10-23 | 5.84 | 5.84 | 5.585 | 5.74 | 298,434 | -3.20% |
| 2026-10-22 | 5.52 | 5.94 | 5.51 | 5.93 | 440,400 | +7.23% |
| 2026-10-21 | 5.47 | 5.63 | 5.41 | 5.53 | 366,126 | +0.73% |
| 2026-10-20 | 5.64 | 5.9 | 5.46 | 5.49 | 419,520 | -3.00% |
| 2026-10-19 | 5.67 | 5.72 | 5.573 | 5.66 | 258,755 | +0.00% |
| 2026-10-16 | 5.7 | 5.93 | 5.61 | 5.66 | 445,846 | +0.00% |
| 2026-10-15 | 5.59 | 5.7 | 5.5 | 5.66 | 449,144 | +1.98% |
| 2026-10-14 | 5.72 | 5.735 | 5.495 | 5.55 | 403,251 | -3.48% |
| 2026-10-13 | 5.87 | 5.97 | 5.645 | 5.75 | 233,325 | -0.52% |
| 2026-10-12 | 5.77 | 5.875 | 5.77 | 5.78 | 175,884 | +0.17% |
| 2026-10-09 | 5.71 | 5.8 | 5.625 | 5.77 | 244,567 | +0.52% |
| 2026-10-08 | 5.63 | 5.75 | 5.55 | 5.74 | 227,816 | +0.53% |
| 2026-10-07 | 5.49 | 5.8 | 5.49 | 5.71 | 313,040 | +2.70% |
| 2026-10-06 | 5.66 | 5.71 | 5.52 | 5.56 | 242,317 | -1.24% |
| 2026-10-05 | 5.42 | 5.77 | 5.41 | 5.63 | 284,376 | +4.45% |
| 2026-10-02 | 5.49 | 5.58 | 5.35 | 5.39 | 332,007 | -0.92% |
| 2026-10-01 | 5.6 | 5.79 | 5.39 | 5.44 | 375,238 | -3.37% |
| 2026-09-30 | 5.87 | 5.905 | 5.61 | 5.63 | 321,288 | -4.09% |
| 2026-09-29 | 6 | 6 | 5.59 | 5.87 | 478,228 | -2.49% |
| 2026-09-28 | 6.37 | 6.37 | 6 | 6.02 | 304,984 | -6.38% |
| 2026-09-25 | 6.37 | 6.51 | 6.31 | 6.43 | 245,375 | +0.78% |
| 2026-09-24 | 6.46 | 6.6 | 6.155 | 6.38 | 549,154 | -1.09% |
| 2026-09-23 | 6.64 | 6.64 | 6.31 | 6.45 | 357,851 | -3.87% |
| 2026-09-22 | 6.58 | 6.72 | 6.44 | 6.71 | 395,891 | +3.55% |
| 2026-09-21 | 6.32 | 6.555 | 6.18 | 6.48 | 406,900 | +4.01% |
| 2026-09-18 | 6.22 | 6.31 | 6.12 | 6.23 | 466,592 | -0.48% |
| 2026-09-17 | 6.41 | 6.41 | 6.175 | 6.26 | 234,905 | +0.00% |
| 2026-09-16 | 6.31 | 6.35 | 6.145 | 6.26 | 292,956 | -1.26% |
| 2026-09-15 | 6.53 | 6.53 | 6.27 | 6.34 | 283,925 | -2.91% |
| 2026-09-14 | 6.38 | 6.59 | 6.29 | 6.53 | 380,889 | +3.00% |
| 2026-09-11 | 6.36 | 6.41 | 6.285 | 6.34 | 221,705 | +1.44% |
| 2026-09-10 | 6.16 | 6.31 | 6.13 | 6.25 | 294,828 | +0.81% |
| 2026-09-09 | 6.5 | 6.5 | 6.17 | 6.2 | 261,384 | -4.91% |
| 2026-09-08 | 6.66 | 6.66 | 6.41 | 6.52 | 406,756 | -2.83% |
| 2026-09-04 | 6.68 | 6.74 | 6.545 | 6.71 | 347,553 | -1.18% |
| 2026-09-03 | 6.73 | 6.89 | 6.565 | 6.79 | 350,712 | +2.57% |
| 2026-09-02 | 6.23 | 6.67 | 6.22 | 6.62 | 403,426 | +6.43% |
| 2026-09-01 | 6.36 | 6.43 | 6.22 | 6.22 | 423,998 | -3.42% |
| 2026-08-31 | 6.69 | 6.734 | 6.4 | 6.44 | 384,330 | -5.15% |
| 2026-08-28 | 6.75 | 6.84 | 6.63 | 6.79 | 217,243 | +1.04% |
| 2026-08-27 | 6.82 | 6.936 | 6.63 | 6.72 | 384,698 | -0.88% |
| 2026-08-26 | 6.82 | 6.85 | 6.63 | 6.78 | 227,303 | -0.59% |
| 2026-08-25 | 6.64 | 6.84 | 6.5 | 6.82 | 214,028 | +2.56% |
| 2026-08-24 | 6.9 | 6.91 | 6.645 | 6.65 | 349,633 | -3.20% |
| 2026-08-21 | 6.62 | 6.913 | 6.6 | 6.87 | 344,138 | +4.25% |
| 2026-08-20 | 6.72 | 6.75 | 6.48 | 6.59 | 263,199 | -2.23% |
| 2026-08-19 | 6.56 | 6.84 | 6.52 | 6.74 | 330,821 | +3.37% |
| 2026-08-18 | 6.76 | 6.87 | 6.5 | 6.52 | 446,907 | -2.83% |
| 2026-08-17 | 6.66 | 6.99 | 6.523 | 6.71 | 524,763 | +1.05% |
| 2026-08-14 | 7.75 | 7.76 | 6.31 | 6.64 | 1,639,677 | -16.06% |
| 2026-08-13 | 6.76 | 8.21 | 6.62 | 7.91 | 852,399 | +15.14% |
| 2026-08-12 | 6.79 | 6.955 | 6.65 | 6.87 | 441,039 | -0.29% |
| 2026-08-11 | 7.19 | 7.37 | 6.83 | 6.89 | 411,289 | -3.50% |
| 2026-08-10 | 7.22 | 7.28 | 6.97 | 7.14 | 307,610 | -2.46% |
| 2026-08-07 | 7.54 | 7.61 | 7.21 | 7.32 | 288,434 | -2.66% |
| 2026-08-06 | 8.03 | 8.03 | 7.22 | 7.52 | 400,606 | -6.35% |
| 2026-08-05 | 7.94 | 8.14 | 7.82 | 8.03 | 309,147 | +1.65% |
| 2026-08-04 | 7.72 | 7.995 | 7.69 | 7.9 | 245,843 | +0.77% |
| 2026-08-03 | 8.3 | 8.42 | 7.8 | 7.84 | 244,647 | -2.97% |
| 2026-07-31 | 8.29 | 8.47 | 8 | 8.08 | 226,617 | -4.60% |
| 2026-07-30 | 8.8 | 8.8 | 8.34 | 8.47 | 211,175 | -1.97% |
| 2026-07-29 | 8.73 | 8.9 | 8.57 | 8.64 | 327,066 | -4.32% |
| 2026-07-28 | 8.67 | 9.12 | 8.625 | 9.03 | 296,995 | +5.24% |
| 2026-07-27 | 8.1 | 8.78 | 8.06 | 8.58 | 280,198 | +7.92% |
| 2026-07-24 | 7.86 | 8.07 | 7.73 | 7.95 | 192,880 | +2.58% |
| 2026-07-23 | 7.79 | 7.86 | 7.62 | 7.75 | 310,298 | -1.77% |
| 2026-07-22 | 8.19 | 8.19 | 7.79 | 7.89 | 155,282 | -2.95% |
| 2026-07-21 | 8.11 | 8.28 | 7.97 | 8.13 | 243,461 | -0.49% |
| 2026-07-20 | 8.1 | 8.37 | 7.97 | 8.17 | 177,366 | +0.25% |
| 2026-07-17 | 8.29 | 8.39 | 8.07 | 8.15 | 168,029 | -3.55% |
| 2026-07-16 | 8.57 | 8.6 | 8.365 | 8.45 | 142,135 | -0.24% |
| 2026-07-15 | 8.27 | 8.65 | 8.14 | 8.47 | 305,009 | +5.61% |
| 2026-07-14 | 8.02 | 8.12 | 7.84 | 8.02 | 178,980 | -1.72% |
| 2026-07-13 | 8.19 | 8.435 | 8.04 | 8.16 | 170,517 | +1.12% |
| 2026-07-10 | 7.97 | 8.13 | 7.91 | 8.07 | 188,640 | +2.15% |
| 2026-07-09 | 7.69 | 7.92 | 7.655 | 7.9 | 171,306 | +1.67% |
| 2026-07-08 | 7.89 | 7.914 | 7.59 | 7.77 | 206,963 | -3.84% |
| 2026-07-07 | 8.48 | 8.5 | 8.07 | 8.08 | 203,156 | -3.46% |
| 2026-07-06 | 8.35 | 8.54 | 8.11 | 8.37 | 271,051 | -0.48% |
| 2026-07-02 | 7.97 | 8.54 | 7.97 | 8.41 | 392,187 | +6.73% |
| 2026-07-01 | 7.57 | 8.005 | 7.57 | 7.88 | 371,284 | +5.49% |
| 2026-06-30 | 7.36 | 7.595 | 7.18 | 7.47 | 251,775 | +1.36% |
| 2026-06-29 | 7.4 | 7.57 | 7.295 | 7.37 | 376,169 | -0.67% |
| 2026-06-26 | 6.7 | 7.42 | 6.68 | 7.42 | 884,790 | +11.92% |
| 2026-06-25 | 6.75 | 6.89 | 6.545 | 6.63 | 209,905 | -1.78% |
| 2026-06-24 | 6.6 | 6.92 | 6.6 | 6.75 | 337,322 | +3.05% |
| 2026-06-23 | 6.6 | 6.67 | 6.51 | 6.55 | 319,887 | -1.95% |
| 2026-06-22 | 6.8 | 6.87 | 6.64 | 6.68 | 263,516 | -1.47% |
| 2026-06-18 | 6.9 | 6.91 | 6.645 | 6.78 | 417,470 | -0.44% |
| 2026-06-17 | 7.11 | 7.35 | 6.78 | 6.81 | 237,994 | -5.29% |
| 2026-06-16 | 7 | 7.23 | 6.96 | 7.19 | 203,142 | +3.45% |
| 2026-06-15 | 7.32 | 7.46 | 6.945 | 6.95 | 239,361 | -2.11% |
| 2026-06-12 | 7 | 7.21 | 6.93 | 7.1 | 218,821 | +1.87% |
| 2026-06-11 | 6.87 | 6.975 | 6.62 | 6.97 | 346,543 | +1.46% |
| 2026-06-10 | 7 | 7.15 | 6.8 | 6.87 | 225,205 | -2.41% |
| 2026-06-09 | 6.88 | 7.235 | 6.88 | 7.04 | 226,003 | +2.47% |
| 2026-06-08 | 6.93 | 7.05 | 6.8 | 6.87 | 231,269 | -0.43% |
| 2026-06-05 | 7.19 | 7.25 | 6.73 | 6.9 | 353,616 | -4.56% |
| 2026-06-04 | 7.32 | 7.532 | 7.21 | 7.23 | 221,436 | +0.00% |
| 2026-06-03 | 7.33 | 7.33 | 6.95 | 7.23 | 540,927 | -2.95% |
| 2026-06-02 | 7.99 | 7.99 | 7.415 | 7.45 | 246,274 | -7.68% |
| 2026-06-01 | 7.7 | 8.17 | 7.68 | 8.07 | 351,184 | +4.40% |
| 2026-05-29 | 7.69 | 7.91 | 7.62 | 7.73 | 263,911 | +1.05% |
| 2026-05-28 | 7.68 | 7.92 | 7.51 | 7.65 | 284,681 | -1.80% |
| 2026-05-27 | 7.63 | 7.915 | 7.59 | 7.79 | 352,238 | +3.04% |
| 2026-05-26 | 7.41 | 7.67 | 7.33 | 7.56 | 451,969 | +1.20% |
| 2026-05-22 | 7.3 | 7.6 | 7.23 | 7.47 | 305,030 | +1.91% |
| 2026-05-21 | 7 | 7.51 | 6.81 | 7.33 | 547,787 | +3.39% |
| 2026-05-20 | 6.9 | 7.22 | 6.76 | 7.09 | 560,878 | +2.75% |
| 2026-05-19 | 7.45 | 7.57 | 6.9 | 6.9 | 433,074 | -7.75% |
| 2026-05-18 | 7.71 | 7.89 | 7.48 | 7.48 | 365,253 | -2.98% |
| 2026-05-15 | 7.97 | 8.075 | 7.5 | 7.71 | 555,155 | -5.40% |
| 2026-05-14 | 9.26 | 9.335 | 7.96 | 8.15 | 585,809 | -12.74% |
| 2026-05-13 | 9.9 | 10.04 | 8.99 | 9.34 | 538,511 | +7.48% |