Paysafe Limited - PSFE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.77	12.91	12.91	12.94	12.69	207,574
September 25, 2025	13.01	12.72	12.72	13.15	12.65	247,645
September 24, 2025	13.42	13.24	13.24	13.59	13.16	196,232
September 23, 2025	13.67	13.26	13.26	13.84	13.18	293,173
September 22, 2025	13.64	13.67	13.67	13.79	13.47	223,500
September 19, 2025	14.19	13.86	13.86	14.19	13.8	504,600
September 18, 2025	14.1	14.08	14.08	14.15	13.8	203,700
September 17, 2025	13.88	13.97	13.97	14.51	13.88	219,800
September 16, 2025	13.93	13.85	13.85	14.1	13.77	194,612
September 15, 2025	14.28	13.95	13.95	14.43	13.92	198,641
September 12, 2025	14.45	14.05	14.05	14.45	14.02	276,500
September 11, 2025	13.94	14.4	14.4	14.41	13.9	177,648
September 10, 2025	14.5	13.94	13.94	14.62	13.86	197,119
September 09, 2025	14.21	14.25	14.25	14.43	14.13	192,327
September 08, 2025	14.55	14.23	14.23	14.6	14.04	227,900
September 05, 2025	14	14.68	14.68	15.02	13.99	765,819
September 04, 2025	13.43	13.45	13.45	13.56	13.11	315,100
September 03, 2025	13.38	13.37	13.37	13.68	13.25	269,148
September 02, 2025	13.72	13.54	13.54	13.81	13.4	212,551
August 29, 2025	14.14	14.11	14.11	14.4	14.02	219,700
August 28, 2025	14.29	14.11	14.11	14.38	13.98	209,800
August 27, 2025	13.83	14.05	14.05	14.16	13.83	192,400
August 26, 2025	14	13.94	13.94	14.13	13.84	208,518
August 25, 2025	14.02	13.92	13.92	14.22	13.91	187,519
August 22, 2025	13.4	14.16	14.16	14.18	13.3	310,836
August 21, 2025	13.31	13.26	13.26	13.35	13.02	216,432
August 20, 2025	13.63	13.46	13.46	13.83	13.32	197,060
August 19, 2025	13.54	13.73	13.73	13.98	13.54	283,017
August 18, 2025	13.79	13.53	13.53	13.79	13.41	224,800
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

Paysafe Limited (PSFE) NYSE