Paysafe Limited (PSFE)
NYSE: PSFE
· Real-Time Price · USD
13.25
0.25 (1.92%)
At close: Oct 03, 2025, 3:59 PM
13.17
-0.60%
After-hours: Oct 03, 2025, 07:55 PM EDT
PSFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.21 | 13.56 | 13.09 | 13.27 | 13.27 | 2.08% | 180,499 |
| Oct 2, 2025 | 12.74 | 13.02 | 12.65 | 13.00 | 13.00 | 1.88% | 230,769 |
| Oct 1, 2025 | 12.74 | 13.07 | 12.71 | 12.76 | 12.76 | -1.24% | 213,938 |
| Sep 30, 2025 | 12.95 | 13.00 | 12.58 | 12.92 | 12.92 | 0.08% | 247,449 |
| Sep 29, 2025 | 13.04 | 13.12 | 12.89 | 12.91 | 12.91 | 0.00% | 293,337 |
| Sep 26, 2025 | 12.77 | 12.94 | 12.69 | 12.91 | 12.91 | 1.49% | 207,574 |
| Sep 25, 2025 | 13.01 | 13.15 | 12.65 | 12.72 | 12.72 | -3.93% | 247,645 |
| Sep 24, 2025 | 13.42 | 13.59 | 13.16 | 13.24 | 13.24 | -0.15% | 196,232 |
| Sep 23, 2025 | 13.67 | 13.84 | 13.18 | 13.26 | 13.26 | -3.00% | 293,173 |
| Sep 22, 2025 | 13.64 | 13.79 | 13.47 | 13.67 | 13.67 | -1.37% | 223,500 |
| Sep 19, 2025 | 14.19 | 14.19 | 13.80 | 13.86 | 13.86 | -1.56% | 504,690 |
| Sep 18, 2025 | 14.10 | 14.15 | 13.80 | 14.08 | 14.08 | 0.79% | 203,707 |
| Sep 17, 2025 | 13.88 | 14.50 | 13.88 | 13.97 | 13.97 | 0.87% | 220,013 |
| Sep 16, 2025 | 13.93 | 14.10 | 13.77 | 13.85 | 13.85 | -0.72% | 194,612 |
| Sep 15, 2025 | 14.28 | 14.43 | 13.92 | 13.95 | 13.95 | -0.71% | 198,641 |
| Sep 12, 2025 | 14.45 | 14.45 | 14.02 | 14.05 | 14.05 | -2.43% | 276,500 |
| Sep 11, 2025 | 13.94 | 14.42 | 13.91 | 14.40 | 14.40 | 3.30% | 177,648 |
| Sep 10, 2025 | 14.50 | 14.62 | 13.86 | 13.94 | 13.94 | -2.18% | 197,119 |
| Sep 9, 2025 | 14.21 | 14.43 | 14.13 | 14.25 | 14.25 | 0.14% | 198,630 |
| Sep 8, 2025 | 14.55 | 14.60 | 14.04 | 14.23 | 14.23 | -3.07% | 227,900 |
Page 1 of 63