Paysafe Limited - PSFE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.08	8.19	8.19	8.23	8	565,008
December 03, 2025	8.01	8.07	8.07	8.29	7.95	445,625
December 02, 2025	7.96	7.95	7.95	8.09	7.86	488,839
December 01, 2025	7.42	7.94	7.94	8.2	7.39	697,000
November 28, 2025	7.49	7.69	7.69	7.95	7.43	554,821
November 26, 2025	7.14	7.42	7.42	7.53	7.12	569,900
November 25, 2025	7.08	7.14	7.14	7.34	7.08	372,006
November 24, 2025	7.1	7.07	7.07	7.19	6.78	487,239
November 21, 2025	6.47	7.16	7.16	7.35	6.47	907,291
November 20, 2025	6.79	6.44	6.44	6.89	6.43	545,535
November 19, 2025	6.63	6.59	6.59	6.67	6.46	789,826
November 18, 2025	6.7	6.67	6.67	6.86	6.56	959,277
November 17, 2025	6.98	6.76	6.76	7.06	6.71	1.09M
November 14, 2025	7.17	6.98	6.98	7.17	6.66	2.41M
November 13, 2025	8.07	7.36	7.36	8.7	7.26	3.17M
November 12, 2025	10.57	10.16	10.16	10.81	10.16	409,400
November 11, 2025	10.23	10.57	10.57	10.71	10.17	469,718
November 10, 2025	10.39	10.19	10.19	10.39	10.13	259,500
November 07, 2025	10.12	10.18	10.18	10.33	9.95	404,428
November 06, 2025	10.59	10.28	10.28	10.64	10.28	271,328
November 05, 2025	10.39	10.6	10.6	10.66	10.34	295,426
November 04, 2025	10.5	10.4	10.4	10.66	10.35	451,314
November 03, 2025	11	10.69	10.69	11.01	10.5	459,905
October 31, 2025	10.82	11.01	11.01	11.1	10.65	531,500
October 30, 2025	11.2	10.82	10.82	11.36	10.81	355,415
October 29, 2025	12.15	11.34	11.34	12.16	11.27	408,400
October 28, 2025	12.48	12.29	12.29	12.48	12.27	200,200
October 27, 2025	12.82	12.47	12.47	12.9	12.46	228,107
October 24, 2025	12.74	12.69	12.69	12.95	12.55	234,300
October 23, 2025	12.31	12.22	12.22	12.5	12.15	193,430
October 22, 2025	12.42	12.26	12.26	12.52	12.1	180,000
October 21, 2025	12.35	12.4	12.4	12.68	12.26	226,546
October 20, 2025	12.13	12.38	12.38	12.48	12.1	247,034
October 17, 2025	11.77	11.99	11.99	12.01	11.77	213,341
October 16, 2025	12.33	11.81	11.81	12.38	11.74	257,503
October 15, 2025	12.53	12.36	12.36	12.64	12.19	206,077
October 14, 2025	11.78	12.39	12.39	12.54	11.78	253,300
October 13, 2025	12.03	12.03	12.03	12.07	11.75	248,340
October 10, 2025	12.51	11.71	11.71	12.61	11.58	350,306
October 09, 2025	12.38	12.51	12.51	12.56	12.28	274,312
October 08, 2025	12.74	12.52	12.52	12.81	12.44	285,723
October 07, 2025	12.91	12.69	12.69	13.08	12.69	234,948
October 06, 2025	13.5	12.85	12.85	13.52	12.83	195,326
October 03, 2025	13.21	13.27	13.27	13.56	13.09	180,606
October 02, 2025	12.74	13	13	13.02	12.65	230,769
October 01, 2025	12.74	12.76	12.76	13.07	12.71	213,938
September 30, 2025	13	12.92	12.92	13	12.58	247,375
September 29, 2025	13.04	12.91	12.91	13.12	12.89	293,337
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

Paysafe Limited (PSFE) NYSE