Paysafe Limited - PSFE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.85	13.7	13.7	14.03	13.47	326,541
August 14, 2025	14.15	13.8	13.8	14.35	13.36	414,525
August 13, 2025	13.68	14.49	14.49	14.53	13.5	678,866
August 12, 2025	12.22	13.81	13.81	14.44	11.81	1.4M
August 11, 2025	11.48	11.77	11.77	11.92	11.32	613,400
August 08, 2025	11.5	11.36	11.36	11.68	10.63	414,204
August 07, 2025	11.99	11.62	11.62	12	11.38	331,526
August 06, 2025	11.63	11.84	11.84	11.85	11.52	225,123
August 05, 2025	11.87	11.51	11.51	11.91	11.34	420,026
August 04, 2025	11.48	11.86	11.86	12.03	11.47	321,274
August 01, 2025	11.89	11.42	11.42	11.97	11.37	407,600
July 31, 2025	12.2	12.15	12.15	12.28	11.9	357,331
July 30, 2025	12.69	12.11	12.11	12.73	11.95	316,845
July 29, 2025	13.2	12.61	12.61	13.43	12.52	364,042
July 28, 2025	13.66	13.23	13.23	13.74	13.21	277,115
July 25, 2025	13.56	13.75	13.75	13.78	13.46	269,810
July 24, 2025	13.79	13.54	13.54	13.95	13.52	210,252
July 23, 2025	14.03	13.77	13.77	14.07	13.67	309,761
July 22, 2025	13.84	13.73	13.73	14.18	13.4	371,309
July 21, 2025	13.87	13.74	13.74	14.44	13.65	523,782
July 18, 2025	14.07	13.75	13.75	14.21	13.74	386,400
July 17, 2025	13.5	14	14	14.43	13.45	691,132
July 16, 2025	13.24	13.45	13.45	13.49	12.9	423,100
July 15, 2025	13.3	12.98	12.98	13.46	12.97	437,204
July 14, 2025	13.07	13.3	13.3	13.52	13.02	409,138
July 11, 2025	13.47	13.09	13.09	13.56	12.98	425,774
July 10, 2025	13.8	13.71	13.71	14.02	13.67	501,269
July 09, 2025	13.73	13.74	13.74	13.89	13.55	423,036
July 08, 2025	13.44	13.59	13.59	14.21	13.44	726,000
July 07, 2025	13.28	13.34	13.34	13.66	13.28	471,100
July 03, 2025	13.14	13.45	13.45	13.7	13.09	379,000
July 02, 2025	13.17	13.14	13.14	13.45	13.04	438,630
July 01, 2025	12.59	13.16	13.16	13.48	12.59	802,700
June 30, 2025	12.66	12.62	12.62	12.72	12.48	255,700
June 27, 2025	12.5	12.57	12.57	12.72	12.45	380,500
June 26, 2025	12.66	12.54	12.54	12.86	12.53	343,311
June 25, 2025	13.08	12.67	12.67	13.08	12.48	387,200
June 24, 2025	12.31	12.99	12.99	13.03	12.19	408,834
June 23, 2025	11.85	12.17	12.17	12.18	11.69	437,725
June 20, 2025	12.26	11.85	11.85	12.26	11.83	743,332
June 18, 2025	12.21	12.16	12.16	12.54	11.99	383,317
June 17, 2025	12.26	12.26	12.26	12.51	12.23	298,159
June 16, 2025	12.29	12.52	12.52	12.56	12.22	304,063
June 13, 2025	12.5	12.09	12.09	12.67	12.06	424,752
June 12, 2025	12.76	12.91	12.91	12.99	12.67	307,900
June 11, 2025	13.03	12.85	12.85	13.03	12.81	236,405
June 10, 2025	13.19	12.89	12.89	13.26	12.89	275,314
June 09, 2025	12.78	13.02	13.02	13.07	12.44	409,742
June 06, 2025	12.77	12.63	12.63	12.81	12.47	389,836
June 05, 2025	12.54	12.46	12.46	12.64	12.36	372,303
June 04, 2025	12.4	12.49	12.49	12.54	12.3	400,600
June 03, 2025	12.48	12.33	12.33	12.56	12.21	311,300
June 02, 2025	12.32	12.45	12.45	12.49	12.04	444,900
May 30, 2025	12.42	12.35	12.35	12.52	12.18	447,109
May 29, 2025	13	12.5	12.5	13.04	12.49	471,600
May 28, 2025	12.45	12.8	12.8	12.87	12.45	830,693
May 27, 2025	12.12	12.45	12.45	12.72	12.12	905,000
May 23, 2025	11.65	12.02	12.02	12.22	11.6	660,710
May 22, 2025	11.72	12	12	12.19	11.62	579,811
May 21, 2025	12.31	11.75	11.75	12.46	11.74	534,563

Paysafe Limited (PSFE) NYSE