Paysafe Limited (PSFE) NYSE
7.45
-0.62(-7.68%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.45
-0.62(-7.68%)
Currency In USD
If you invested $1000 in Paysafe Limited (PSFE) since IPO date, it would be worth $62.4 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $52.52, while $1000 invested 1 year ago would be worth $604.22. This corresponds to total returns of -93.76%, -94.75%, -39.58%, respectively, with annualized returns of -38.79%, -44.51%, -39.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.99 | 7.45 | 7.45 | 7.99 | 7.42 | 246,308 |
| June 01, 2026 | 7.7 | 8.07 | 8.07 | 8.17 | 7.68 | 351,238 |
| May 29, 2026 | 7.69 | 7.73 | 7.73 | 7.91 | 7.62 | 263,912 |
| May 28, 2026 | 7.68 | 7.65 | 7.65 | 7.92 | 7.51 | 284,687 |
| May 27, 2026 | 7.63 | 7.79 | 7.79 | 7.92 | 7.59 | 352,238 |
| May 26, 2026 | 7.41 | 7.56 | 7.56 | 7.67 | 7.33 | 452,016 |
| May 22, 2026 | 7.3 | 7.47 | 7.47 | 7.6 | 7.23 | 305,048 |
| May 21, 2026 | 7 | 7.33 | 7.33 | 7.51 | 6.81 | 547,787 |
| May 20, 2026 | 6.9 | 7.09 | 7.09 | 7.22 | 6.76 | 560,878 |
| May 19, 2026 | 7.45 | 6.9 | 6.9 | 7.57 | 6.9 | 433,619 |
| May 18, 2026 | 7.71 | 7.48 | 7.48 | 7.89 | 7.48 | 365,273 |
| May 15, 2026 | 7.97 | 7.71 | 7.71 | 8.08 | 7.5 | 555,153 |
| May 14, 2026 | 9.26 | 8.15 | 8.15 | 9.34 | 7.96 | 585,727 |
| May 13, 2026 | 9.9 | 9.34 | 9.34 | 10.04 | 8.99 | 538,336 |
| May 12, 2026 | 8.7 | 8.69 | 8.69 | 8.93 | 8.69 | 288,876 |
| May 11, 2026 | 9.2 | 8.72 | 8.72 | 9.28 | 8.65 | 274,297 |
| May 08, 2026 | 9.39 | 9.28 | 9.28 | 9.41 | 9 | 221,380 |
| May 07, 2026 | 9.36 | 9.4 | 9.4 | 9.58 | 9.27 | 258,223 |
| May 06, 2026 | 9.23 | 9.26 | 9.26 | 9.35 | 9.04 | 217,949 |
| May 05, 2026 | 9.09 | 9.12 | 9.12 | 9.29 | 8.82 | 234,710 |
| May 04, 2026 | 9.44 | 9.09 | 9.09 | 9.68 | 9.09 | 280,241 |
| May 01, 2026 | 9.2 | 9.41 | 9.41 | 9.46 | 9.01 | 290,746 |
| April 30, 2026 | 8.88 | 9.04 | 9.04 | 9.08 | 8.71 | 182,976 |
| April 29, 2026 | 8.98 | 8.97 | 8.97 | 9.12 | 8.85 | 199,091 |
| April 28, 2026 | 8.84 | 9.02 | 9.02 | 9.12 | 8.84 | 232,021 |
| April 27, 2026 | 8.63 | 8.8 | 8.8 | 8.95 | 8.63 | 184,346 |
| April 24, 2026 | 8.5 | 8.71 | 8.71 | 8.72 | 8.29 | 175,285 |
| April 23, 2026 | 9.14 | 8.56 | 8.56 | 9.14 | 8.51 | 231,044 |
| April 22, 2026 | 9.07 | 9.24 | 9.24 | 9.27 | 9.05 | 237,437 |
| April 21, 2026 | 9.24 | 9.01 | 9.01 | 9.39 | 9 | 293,349 |
| April 20, 2026 | 8.87 | 9.18 | 9.18 | 9.38 | 8.87 | 407,310 |
| April 17, 2026 | 8.85 | 8.85 | 8.85 | 9.03 | 8.77 | 360,635 |
| April 16, 2026 | 8.49 | 8.62 | 8.62 | 8.75 | 8.49 | 314,523 |
| April 15, 2026 | 8.34 | 8.49 | 8.49 | 8.62 | 8.3 | 381,742 |
| April 14, 2026 | 7.98 | 8.25 | 8.25 | 8.33 | 7.98 | 354,631 |
| April 13, 2026 | 7.34 | 7.91 | 7.91 | 8.04 | 7.34 | 436,979 |
| April 10, 2026 | 7.35 | 7.4 | 7.4 | 7.64 | 7.33 | 442,354 |
| April 09, 2026 | 7.1 | 7.34 | 7.34 | 7.39 | 7.05 | 492,678 |
| April 08, 2026 | 6.97 | 7.19 | 7.19 | 7.4 | 6.97 | 566,346 |
| April 07, 2026 | 6.8 | 6.55 | 6.55 | 6.85 | 6.45 | 620,613 |
| April 06, 2026 | 6.8 | 6.81 | 6.81 | 7.21 | 6.8 | 359,898 |
| April 02, 2026 | 6.51 | 6.84 | 6.84 | 7.01 | 6.45 | 446,958 |
| April 01, 2026 | 6.8 | 6.71 | 6.71 | 6.92 | 6.52 | 435,466 |
| March 31, 2026 | 6.83 | 6.81 | 6.81 | 6.87 | 6.59 | 338,973 |
| March 30, 2026 | 6.63 | 6.67 | 6.67 | 6.78 | 6.59 | 320,423 |
| March 27, 2026 | 6.79 | 6.62 | 6.62 | 6.79 | 6.53 | 241,610 |
| March 26, 2026 | 6.8 | 6.88 | 6.88 | 6.98 | 6.79 | 192,170 |
| March 25, 2026 | 7.13 | 6.87 | 6.87 | 7.21 | 6.83 | 198,208 |
| March 24, 2026 | 7 | 6.96 | 6.96 | 7.04 | 6.8 | 329,278 |
| March 23, 2026 | 7.03 | 7.13 | 7.13 | 7.23 | 6.93 | 393,134 |
| March 20, 2026 | 7.02 | 6.91 | 6.91 | 7.16 | 6.82 | 497,226 |
| March 19, 2026 | 6.87 | 6.93 | 6.93 | 7.04 | 6.72 | 263,307 |
| March 18, 2026 | 7.12 | 6.98 | 6.98 | 7.31 | 6.93 | 234,018 |
| March 17, 2026 | 7.07 | 7.23 | 7.23 | 7.4 | 7.07 | 348,892 |
| March 16, 2026 | 7 | 6.99 | 6.99 | 7.08 | 6.9 | 259,196 |
| March 13, 2026 | 7.02 | 6.92 | 6.92 | 7.12 | 6.7 | 402,766 |
| March 12, 2026 | 7.12 | 6.99 | 6.99 | 7.31 | 6.95 | 322,759 |
| March 11, 2026 | 7.44 | 7.32 | 7.32 | 7.61 | 7.16 | 330,737 |
| March 10, 2026 | 7.46 | 7.42 | 7.42 | 7.6 | 7.23 | 389,508 |
| March 09, 2026 | 7.29 | 7.56 | 7.56 | 7.62 | 7.11 | 412,765 |