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 $53.1 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $62.45, while $1000 invested 1 year ago would be worth $451.25. This corresponds to total returns of -94.69%, -93.75%, -54.88%, respectively, with annualized returns of -39.05%, -42.57%, -54.88%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 6.36 | 6.34 | 6.34 | 6.41 | 6.29 | 221,707 |
| September 10, 2026 | 6.16 | 6.25 | 6.25 | 6.31 | 6.13 | 294,833 |
| September 09, 2026 | 6.5 | 6.2 | 6.2 | 6.5 | 6.17 | 263,033 |
| September 08, 2026 | 6.66 | 6.52 | 6.52 | 6.66 | 6.41 | 407,067 |
| September 04, 2026 | 6.68 | 6.71 | 6.71 | 6.74 | 6.55 | 347,669 |
| September 03, 2026 | 6.73 | 6.79 | 6.79 | 6.89 | 6.57 | 350,776 |
| September 02, 2026 | 6.23 | 6.62 | 6.62 | 6.67 | 6.22 | 404,209 |
| September 01, 2026 | 6.36 | 6.22 | 6.22 | 6.43 | 6.22 | 424,289 |
| August 31, 2026 | 6.69 | 6.44 | 6.44 | 6.73 | 6.4 | 384,439 |
| August 28, 2026 | 6.75 | 6.79 | 6.79 | 6.84 | 6.63 | 217,247 |
| August 27, 2026 | 6.82 | 6.72 | 6.72 | 6.94 | 6.63 | 384,742 |
| August 26, 2026 | 6.82 | 6.78 | 6.78 | 6.85 | 6.63 | 227,304 |
| August 25, 2026 | 6.64 | 6.82 | 6.82 | 6.84 | 6.5 | 214,030 |
| August 24, 2026 | 6.9 | 6.65 | 6.65 | 6.91 | 6.65 | 349,633 |
| August 21, 2026 | 6.62 | 6.87 | 6.87 | 6.91 | 6.6 | 344,440 |
| August 20, 2026 | 6.72 | 6.59 | 6.59 | 6.75 | 6.48 | 263,209 |
| August 19, 2026 | 6.56 | 6.74 | 6.74 | 6.84 | 6.52 | 0 |
| August 18, 2026 | 6.76 | 6.52 | 6.52 | 6.87 | 6.5 | 449,913 |
| August 17, 2026 | 6.66 | 6.71 | 6.71 | 6.99 | 6.52 | 524,763 |
| August 14, 2026 | 7.75 | 6.64 | 6.64 | 7.76 | 6.31 | 1.64M |
| August 13, 2026 | 6.76 | 7.91 | 7.91 | 8.21 | 6.62 | 852,547 |
| August 12, 2026 | 6.79 | 6.87 | 6.87 | 6.96 | 6.65 | 0 |
| August 11, 2026 | 7.19 | 6.89 | 6.89 | 7.37 | 6.85 | 0 |
| August 10, 2026 | 7.22 | 7.14 | 7.14 | 7.28 | 6.97 | 308,269 |
| August 07, 2026 | 7.54 | 7.32 | 7.32 | 7.61 | 7.21 | 289,062 |
| August 06, 2026 | 8.03 | 7.52 | 7.52 | 8.03 | 7.22 | 400,610 |
| August 05, 2026 | 7.94 | 8.03 | 8.03 | 8.14 | 7.82 | 309,199 |
| August 04, 2026 | 7.72 | 7.9 | 7.9 | 8 | 7.69 | 245,914 |
| August 03, 2026 | 8.3 | 7.84 | 7.84 | 8.42 | 7.8 | 245,147 |
| July 31, 2026 | 8.29 | 8.08 | 8.08 | 8.47 | 8 | 226,617 |
| July 30, 2026 | 8.8 | 8.47 | 8.47 | 8.8 | 8.34 | 211,189 |
| July 29, 2026 | 8.73 | 8.64 | 8.64 | 8.9 | 8.57 | 327,069 |
| July 28, 2026 | 8.67 | 9.03 | 9.03 | 9.12 | 8.63 | 296,995 |
| July 27, 2026 | 8.1 | 8.58 | 8.58 | 8.78 | 8.06 | 280,211 |
| July 24, 2026 | 7.86 | 7.95 | 7.95 | 8.07 | 7.73 | 192,880 |
| July 23, 2026 | 7.79 | 7.75 | 7.75 | 7.86 | 7.62 | 310,384 |
| July 22, 2026 | 8.19 | 7.89 | 7.89 | 8.19 | 7.79 | 155,284 |
| July 21, 2026 | 8.11 | 8.13 | 8.13 | 8.28 | 7.97 | 243,469 |
| July 20, 2026 | 8.1 | 8.17 | 8.17 | 8.37 | 7.97 | 177,366 |
| July 17, 2026 | 8.29 | 8.15 | 8.15 | 8.39 | 8.07 | 168,029 |
| July 16, 2026 | 8.57 | 8.45 | 8.45 | 8.6 | 8.37 | 142,135 |
| July 15, 2026 | 8.19 | 8.47 | 8.47 | 8.64 | 8.14 | 260,808 |
| July 14, 2026 | 8.02 | 8.02 | 8.02 | 8.12 | 7.84 | 179,163 |
| July 13, 2026 | 8.19 | 8.16 | 8.16 | 8.44 | 8.04 | 170,518 |
| 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 |
AD
