Paysafe Ltd (PSFE) Historical Stock Data
14.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSFE is up 0.49% a day on average. There have been 16 days where Paysafe Ltd closed green and 14 days where PSFE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-17 | 15.80 | 16.38 | ↑$0.58 (3.67%) | 15.69 | 16.60 | 397.36K |
| 2025-03-14 | 15.45 | 15.81 | ↑$0.36 (2.33%) | 15.44 | 16.12 | 403.58K |
| 2025-03-13 | 15.29 | 15.22 | ↓$0.07 (-0.46%) | 15.09 | 15.84 | 460.43K |
| 2025-03-12 | 14.66 | 15.21 | ↑$0.55 (3.75%) | 14.66 | 15.44 | 579.50K |
| 2025-03-11 | 14.47 | 14.51 | ↑$0.04 (0.28%) | 14.33 | 14.83 | 453.82K |
| 2025-03-10 | 15.41 | 14.48 | ↓$0.93 (-6.04%) | 14.11 | 15.48 | 475.09K |
| 2025-03-07 | 15.61 | 15.95 | ↑$0.34 (2.18%) | 15.34 | 16.11 | 485.72K |
| 2025-03-06 | 15.94 | 15.68 | ↓$0.26 (-1.63%) | 15.40 | 16.15 | 475.06K |
| 2025-03-05 | 15.72 | 16.22 | ↑$0.50 (3.18%) | 15.50 | 16.27 | 610.70K |
| 2025-03-04 | 17.02 | 15.65 | ↓$1.37 (-8.05%) | 15.00 | 17.28 | 1.21M |
| 2025-03-03 | 19.88 | 19.22 | ↓$0.66 (-3.32%) | 19.10 | 20.32 | 380.38K |
| 2025-02-28 | 19.01 | 19.80 | ↑$0.79 (4.16%) | 18.86 | 19.89 | 354.84K |
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