Paysafe Ltd (PSFE) Historical Stock Data
15.66 ↑0.31 (2.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSFE is up 0.68% a day on average. There have been 14 days where Paysafe Ltd closed green and 16 days where PSFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 15.34 | 15.66 | ↑$0.32 (2.09%) | 15.20 | 15.70 | 177.70K |
| 2025-04-28 | 15.60 | 15.35 | ↓$0.25 (-1.60%) | 15.15 | 15.79 | 151.17K |
| 2025-04-25 | 15.05 | 15.53 | ↑$0.48 (3.19%) | 15.02 | 15.59 | 169.43K |
| 2025-04-24 | 14.74 | 15.24 | ↑$0.50 (3.39%) | 14.67 | 15.42 | 192.17K |
| 2025-04-23 | 14.80 | 14.72 | ↓$0.08 (-0.54%) | 14.62 | 15.12 | 237.08K |
| 2025-04-22 | 13.81 | 14.23 | ↑$0.42 (3.04%) | 13.64 | 14.32 | 238.86K |
| 2025-04-21 | 14.10 | 13.80 | ↓$0.30 (-2.13%) | 13.61 | 14.25 | 203.97K |
| 2025-04-17 | 14.42 | 14.38 | ↓$0.04 (-0.28%) | 14.29 | 14.57 | 204.10K |
| 2025-04-16 | 14.75 | 14.43 | ↓$0.32 (-2.17%) | 14.18 | 14.79 | 235.88K |
| 2025-04-15 | 14.92 | 14.84 | ↓$0.08 (-0.54%) | 14.60 | 15.04 | 245.76K |
| 2025-04-14 | 15.07 | 14.81 | ↓$0.26 (-1.73%) | 14.43 | 15.07 | 261.74K |
| 2025-04-11 | 14.20 | 14.64 | ↑$0.44 (3.10%) | 13.91 | 14.84 | 371.17K |
| 2025-04-10 | 14.66 | 14.19 | ↓$0.47 (-3.21%) | 13.94 | 15.09 | 458.63K |
| 2025-04-09 | 13.19 | 15.40 | ↑$2.21 (16.76%) | 13.19 | 15.57 | 560.74K |
| 2025-04-08 | 14.42 | 13.28 | ↓$1.14 (-7.91%) | 13.07 | 14.91 | 520.10K |
| 2025-04-07 | 13.16 | 13.84 | ↑$0.68 (5.17%) | 13.01 | 14.53 | 0.99M |
| 2025-04-04 | 14.21 | 14.16 | ↓$0.05 (-0.35%) | 13.16 | 14.55 | 809.42K |
| 2025-04-03 | 15.36 | 14.96 | ↓$0.40 (-2.60%) | 14.77 | 15.70 | 377.06K |
| 2025-04-02 | 15.78 | 16.42 | ↑$0.64 (4.06%) | 15.78 | 16.67 | 259.66K |
| 2025-04-01 | 15.70 | 16.12 | ↑$0.42 (2.68%) | 15.53 | 16.34 | 260.76K |
| 2025-03-31 | 15.78 | 15.69 | ↓$0.09 (-0.57%) | 15.57 | 15.98 | 362.51K |
| 2025-03-28 | 17.16 | 16.10 | ↓$1.06 (-6.18%) | 16.06 | 17.17 | 160.68K |
| 2025-03-27 | 17.21 | 17.20 | ↓$0.01 (-0.06%) | 17.09 | 17.53 | 142.23K |
| 2025-03-26 | 17.90 | 17.37 | ↓$0.53 (-2.96%) | 17.23 | 17.90 | 211.52K |
| 2025-03-25 | 18.03 | 17.90 | ↓$0.13 (-0.72%) | 17.67 | 18.15 | 537.08K |
| 2025-03-24 | 17.70 | 17.93 | ↑$0.23 (1.30%) | 17.51 | 17.99 | 237.43K |
| 2025-03-21 | 17.06 | 17.33 | ↑$0.27 (1.58%) | 17.01 | 17.47 | 494.33K |
| 2025-03-20 | 16.90 | 17.27 | ↑$0.37 (2.19%) | 16.90 | 17.54 | 231.88K |
| 2025-03-19 | 16.52 | 17.21 | ↑$0.69 (4.18%) | 16.52 | 17.25 | 309.60K |
| 2025-03-18 | 16.31 | 16.53 | ↑$0.22 (1.35%) | 16.31 | 17.05 | 450.51K |
Create an account or log in to view more rows.
$PSFE bought more
$PSFE Silly Bears tricks are for kids
$PSFE has just been halted from trading.
$PSFE volume is almost nonexistent
$PSFE HOLDING LONG AND STRONG!!!
$PSFE this stock has me so excited i cant sleep!!
$PSFE Buy the dip.
$PSFE LOADING UP HERE!
$PSFE i need more
$PSFE FYI - leaning bullish