Paysafe Ltd (PSFE) Historical Stock Data
8.17 ↑0.14 (1.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSFE is up 0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-12-22 | 8.07 | 8.17 | ↑$0.10 (1.24%) | 8.06 | 8.46 | 740.88K |
| 2025-12-19 | 7.70 | 8.03 | ↑$0.33 (4.29%) | 7.70 | 8.04 | 645.75K |
| 2025-12-18 | 8.10 | 7.70 | ↓$0.40 (-4.94%) | 7.68 | 8.11 | 627.18K |
| 2025-12-17 | 8.12 | 7.94 | ↓$0.18 (-2.22%) | 7.90 | 8.31 | 514.77K |
| 2025-12-16 | 8.18 | 8.14 | ↓$0.04 (-0.49%) | 8.08 | 8.31 | 443.92K |
| 2025-12-15 | 8.54 | 8.18 | ↓$0.36 (-4.22%) | 8.05 | 8.55 | 453.95K |
| 2025-12-12 | 8.43 | 8.48 | ↑$0.05 (0.59%) | 8.36 | 8.53 | 366.63K |
| 2025-12-11 | 8.47 | 8.38 | ↓$0.09 (-1.06%) | 8.32 | 8.65 | 483.51K |
| 2025-12-10 | 7.95 | 8.52 | ↑$0.57 (7.17%) | 7.95 | 8.59 | 435.64K |
| 2025-12-09 | 7.86 | 7.97 | ↑$0.11 (1.40%) | 7.82 | 8.13 | 390.44K |
| 2025-12-08 | 8.26 | 7.92 | ↓$0.34 (-4.12%) | 7.79 | 8.26 | 588.09K |
| 2025-12-05 | 8.18 | 8.22 | ↑$0.04 (0.49%) | 8.13 | 8.47 | 314.22K |
| 2025-12-04 | 8.08 | 8.19 | ↑$0.11 (1.36%) | 8.00 | 8.23 | 565.07K |
| 2025-12-03 | 8.01 | 8.07 | ↑$0.06 (0.75%) | 7.95 | 8.28 | 388.73K |
| 2025-12-02 | 7.96 | 7.95 | ↓$0.01 (-0.13%) | 7.86 | 8.09 | 446.31K |
| 2025-12-01 | 7.42 | 7.94 | ↑$0.52 (7.01%) | 7.39 | 8.20 | 645.64K |
| 2025-11-28 | 7.49 | 7.69 | ↑$0.20 (2.67%) | 7.48 | 7.95 | 554.82K |
| 2025-11-26 | 7.14 | 7.42 | ↑$0.28 (3.92%) | 7.12 | 7.53 | 569.86K |
| 2025-11-25 | 7.08 | 7.14 | ↑$0.06 (0.85%) | 7.08 | 7.34 | 372.01K |
| 2025-11-24 | 7.10 | 7.07 | ↓$0.03 (-0.42%) | 6.80 | 7.19 | 486.56K |
| 2025-11-21 | 6.47 | 7.16 | ↑$0.69 (10.66%) | 6.47 | 7.34 | 819.78K |
| 2025-11-20 | 6.79 | 6.44 | ↓$0.35 (-5.15%) | 6.43 | 6.89 | 544.90K |
| 2025-11-19 | 6.63 | 6.59 | ↓$0.04 (-0.60%) | 6.46 | 6.67 | 710.70K |
| 2025-11-18 | 6.70 | 6.67 | ↓$0.03 (-0.45%) | 6.56 | 6.86 | 867.61K |
| 2025-11-17 | 6.98 | 6.76 | ↓$0.22 (-3.15%) | 6.71 | 7.05 | 1M |
| 2025-11-14 | 7.17 | 6.98 | ↓$0.19 (-2.65%) | 6.66 | 7.17 | 2.40M |
| 2025-11-13 | 8.08 | 7.36 | ↓$0.71 (-8.85%) | 7.27 | 8.70 | 3.15M |
| 2025-11-12 | 10.57 | 10.16 | ↓$0.41 (-3.88%) | 10.16 | 10.71 | 407.11K |
| 2025-11-11 | 10.23 | 10.57 | ↑$0.34 (3.32%) | 10.17 | 10.71 | 401.26K |
| 2025-11-10 | 10.39 | 10.19 | ↓$0.20 (-1.92%) | 10.13 | 10.39 | 228.93K |
Create an account or log in to view more rows.
$PSFE my put options are fine
$PSFE I'm not afraid.
I'm long
And I'm strong..........
$PSFE Pack it up boys.
$PSFE oversold
$PSFE I mean ... head and shoulders .....
$PSFE bear trap
$PSFE bought more
$PSFE Silly Bears tricks are for kids
$PSFE has just been halted from trading.
$PSFE volume is almost nonexistent