Skip to main content

Paysafe Limited Common Shares (NY:PSFE)

13.54 -0.57 (-4.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 13.72 13.81 13.40 13.54 212,551 -0.57(-4.04%)
Aug 29, 2025 14.14 14.40 14.02 14.11 219,687 +0.00(+0.00%)
Aug 28, 2025 14.29 14.38 13.98 14.11 209,769 +0.06(+0.43%)
Aug 27, 2025 13.83 14.15 13.83 14.05 192,398 +0.11(+0.79%)
Aug 26, 2025 14.00 14.13 13.84 13.94 208,510 +0.02(+0.14%)
Aug 25, 2025 14.02 14.21 13.91 13.92 187,519 -0.24(-1.69%)
Aug 22, 2025 13.40 14.18 13.30 14.16 310,836 +0.90(+6.79%)
Aug 21, 2025 13.31 13.35 13.02 13.26 219,784 -0.20(-1.49%)
Aug 20, 2025 13.74 13.83 13.31 13.46 243,580 -0.27(-1.97%)
Aug 19, 2025 13.54 13.98 13.54 13.73 283,017 +0.20(+1.48%)
Aug 18, 2025 13.79 13.79 13.41 13.53 224,796 -0.17(-1.24%)
Aug 15, 2025 13.85 14.03 13.47 13.70 326,541 -0.10(-0.72%)
Aug 14, 2025 14.15 14.35 13.36 13.80 414,490 -0.69(-4.76%)
Aug 13, 2025 13.68 14.53 13.50 14.49 678,860 +0.68(+4.92%)
Aug 12, 2025 12.22 14.44 11.81 13.81 1,396,917 +2.04(+17.33%)
Aug 11, 2025 11.48 11.92 11.32 11.77 612,089 +0.41(+3.61%)
Aug 08, 2025 11.50 11.68 10.63 11.36 414,204 -0.26(-2.24%)
Aug 07, 2025 11.99 11.99 11.38 11.62 331,092 -0.22(-1.86%)
Aug 06, 2025 11.63 11.85 11.52 11.84 225,123 +0.33(+2.87%)
Aug 05, 2025 11.87 11.91 11.34 11.51 420,026 -0.35(-2.95%)
Aug 04, 2025 11.48 12.03 11.47 11.86 321,272 +0.44(+3.85%)
Aug 01, 2025 11.89 11.97 11.37 11.42 407,598 -0.73(-6.01%)
Jul 31, 2025 12.20 12.28 11.90 12.15 357,331 +0.04(+0.33%)
Jul 30, 2025 12.69 12.73 11.95 12.11 316,689 -0.50(-3.97%)
Jul 29, 2025 13.20 13.43 12.52 12.61 364,041 -0.62(-4.69%)
Jul 28, 2025 13.66 13.73 13.21 13.23 277,101 -0.52(-3.78%)
Jul 25, 2025 13.56 13.78 13.46 13.75 269,810 +0.21(+1.55%)
Jul 24, 2025 13.79 13.95 13.52 13.54 210,252 -0.23(-1.67%)
Jul 23, 2025 14.03 14.06 13.67 13.77 309,761 +0.04(+0.29%)
Jul 22, 2025 13.84 14.18 13.40 13.73 371,309 -0.01(-0.07%)
Jul 21, 2025 13.87 14.44 13.65 13.74 523,743 -0.01(-0.07%)
Jul 18, 2025 14.07 14.21 13.74 13.75 386,363 -0.25(-1.79%)
Jul 17, 2025 13.50 14.43 13.45 14.00 691,076 +0.55(+4.09%)
Jul 16, 2025 13.24 13.49 12.90 13.45 418,064 +0.47(+3.62%)
Jul 15, 2025 13.30 13.46 12.97 12.98 435,604 -0.32(-2.41%)
Jul 14, 2025 13.07 13.52 13.02 13.30 409,136 +0.21(+1.60%)
Jul 11, 2025 13.47 13.56 12.97 13.09 425,774 -0.62(-4.52%)
Jul 10, 2025 13.80 14.02 13.67 13.71 501,269 -0.03(-0.22%)
Jul 09, 2025 13.73 13.89 13.55 13.74 423,036 +0.15(+1.10%)
Jul 08, 2025 13.44 14.21 13.44 13.59 725,970 +0.25(+1.87%)
Jul 07, 2025 13.28 13.66 13.28 13.34 471,086 -0.11(-0.82%)
Jul 03, 2025 13.14 13.70 13.09 13.45 378,958 +0.31(+2.36%)
Jul 02, 2025 13.17 13.45 13.04 13.14 438,629 -0.02(-0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.