Paysafe Limited (PSFE) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PSFE Historical Return
If you invested $1000 in Paysafe Limited (PSFE) since IPO date, it would be worth $67.59 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $61.19, while $1000 invested 1 year ago would be worth $606.77. This corresponds to total returns of -93.24%, -93.88%, -39.32%, respectively, with annualized returns of -37.35%, -42.79%, -39.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PSFE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.97 | 8.07 | 8.07 | 8.13 | 7.91 | 188,643 |
| July 09, 2026 | 7.69 | 7.9 | 7.9 | 7.92 | 7.66 | 171,307 |
| July 08, 2026 | 7.89 | 7.77 | 7.77 | 7.91 | 7.59 | 207,005 |
| July 07, 2026 | 8.48 | 8.08 | 8.08 | 8.5 | 8.07 | 203,186 |
| July 06, 2026 | 8.35 | 8.37 | 8.37 | 8.54 | 8.11 | 271,068 |
| July 02, 2026 | 7.97 | 8.41 | 8.41 | 8.54 | 7.97 | 392,195 |
| July 01, 2026 | 7.57 | 7.88 | 7.88 | 8.01 | 7.57 | 371,284 |
| June 30, 2026 | 7.36 | 7.47 | 7.47 | 7.6 | 7.18 | 251,820 |
| June 29, 2026 | 7.4 | 7.37 | 7.37 | 7.57 | 7.3 | 376,177 |
| June 26, 2026 | 6.7 | 7.42 | 7.42 | 7.42 | 6.68 | 894,548 |
| June 25, 2026 | 6.75 | 6.63 | 6.63 | 6.89 | 6.55 | 209,910 |
| June 24, 2026 | 6.6 | 6.75 | 6.75 | 6.92 | 6.6 | 337,323 |
| June 23, 2026 | 6.6 | 6.55 | 6.55 | 6.67 | 6.51 | 321,074 |
| June 22, 2026 | 6.8 | 6.68 | 6.68 | 6.87 | 6.64 | 263,534 |
| June 18, 2026 | 6.9 | 6.78 | 6.78 | 6.91 | 6.65 | 508,322 |
| June 17, 2026 | 7.11 | 6.81 | 6.81 | 7.35 | 6.78 | 238,079 |
| June 16, 2026 | 7 | 7.19 | 7.19 | 7.23 | 6.96 | 203,157 |
| June 15, 2026 | 7.32 | 6.95 | 6.95 | 7.46 | 6.95 | 247,966 |
| June 12, 2026 | 7 | 7.1 | 7.1 | 7.21 | 6.93 | 218,829 |
| June 11, 2026 | 6.87 | 6.97 | 6.97 | 6.98 | 6.62 | 346,548 |
| June 10, 2026 | 7 | 6.87 | 6.87 | 7.15 | 6.8 | 225,215 |
| June 09, 2026 | 6.88 | 7.04 | 7.04 | 7.24 | 6.88 | 227,865 |
| June 08, 2026 | 6.93 | 6.87 | 6.87 | 7.05 | 6.8 | 231,360 |
| June 05, 2026 | 7.19 | 6.9 | 6.9 | 7.25 | 6.73 | 0 |
| June 04, 2026 | 7.32 | 7.23 | 7.23 | 7.53 | 7.21 | 221,449 |
| June 03, 2026 | 7.33 | 7.23 | 7.23 | 7.33 | 6.95 | 538,185 |
| 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 |
AD
