Paysafe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	13.85	14.03	13.47	13.70	-	-0.72%	326,183
Aug 14, 2025	14.15	14.35	13.36	13.80	13.80	-4.76%	414,525
Aug 13, 2025	13.68	14.53	13.50	14.49	14.49	4.92%	678,866
Aug 12, 2025	12.22	14.44	11.81	13.81	13.81	17.33%	1,397,850
Aug 11, 2025	11.48	11.92	11.32	11.77	11.77	3.61%	613,367
Aug 8, 2025	11.50	11.68	10.63	11.36	11.36	-2.24%	414,204
Aug 7, 2025	11.99	12.00	11.38	11.62	11.62	-1.86%	331,526
Aug 6, 2025	11.63	11.85	11.52	11.84	11.84	2.87%	225,123
Aug 5, 2025	11.87	11.91	11.34	11.51	11.51	-2.95%	420,026
Aug 4, 2025	11.48	12.03	11.47	11.86	11.86	3.85%	321,274
Aug 1, 2025	11.89	11.97	11.37	11.42	11.42	-6.01%	407,598
Jul 31, 2025	12.20	12.28	11.90	12.15	12.15	0.33%	357,331
Jul 30, 2025	12.69	12.73	11.95	12.11	12.11	-3.97%	316,845
Jul 29, 2025	13.20	13.43	12.52	12.61	12.61	-4.69%	364,042
Jul 28, 2025	13.66	13.74	13.21	13.23	13.23	-3.78%	277,115
Jul 25, 2025	13.56	13.78	13.46	13.75	13.75	1.55%	269,810
Jul 24, 2025	13.79	13.95	13.52	13.54	13.54	-1.67%	210,252
Jul 23, 2025	14.03	14.07	13.67	13.77	13.77	0.29%	309,761
Jul 22, 2025	13.84	14.18	13.40	13.73	13.73	-0.07%	371,309
Jul 21, 2025	13.87	14.44	13.65	13.74	13.74	-0.07%	523,782
Jul 18, 2025	14.07	14.21	13.74	13.75	13.75	-1.79%	386,363
Jul 17, 2025	13.50	14.43	13.45	14.00	14.00	4.09%	691,132
Jul 16, 2025	13.24	13.49	12.90	13.45	13.45	3.62%	423,064
Jul 15, 2025	13.30	13.46	12.97	12.98	12.98	-2.41%	437,204
Jul 14, 2025	13.07	13.52	13.02	13.30	13.30	1.60%	409,138
Jul 11, 2025	13.47	13.56	12.98	13.09	13.09	-4.52%	425,774
Jul 10, 2025	13.80	14.02	13.67	13.71	13.71	-0.22%	501,269
Jul 9, 2025	13.73	13.89	13.55	13.74	13.74	1.10%	423,036
Jul 8, 2025	13.44	14.21	13.44	13.59	13.59	1.87%	725,971
Jul 7, 2025	13.28	13.66	13.28	13.34	13.34	-0.82%	471,086
Jul 3, 2025	13.14	13.70	13.09	13.45	13.45	2.36%	378,958
Jul 2, 2025	13.17	13.45	13.04	13.14	13.14	-0.15%	438,630
Jul 1, 2025	12.59	13.48	12.59	13.16	13.16	4.28%	802,672
Jun 30, 2025	12.66	12.72	12.48	12.62	12.62	0.40%	255,668
Jun 27, 2025	12.50	12.72	12.45	12.57	12.57	0.24%	380,460
Jun 26, 2025	12.66	12.86	12.53	12.54	12.54	-1.03%	343,311
Jun 25, 2025	13.08	13.08	12.48	12.67	12.67	-2.46%	387,160
Jun 24, 2025	12.31	13.03	12.19	12.99	12.99	6.74%	408,834
Jun 23, 2025	11.85	12.18	11.69	12.17	12.17	2.70%	437,725
Jun 20, 2025	12.26	12.26	11.83	11.85	11.85	-2.55%	743,332
Jun 18, 2025	12.21	12.54	11.99	12.16	12.16	-0.82%	383,317
Jun 17, 2025	12.26	12.51	12.23	12.26	12.26	-2.08%	298,159
Jun 16, 2025	12.29	12.56	12.22	12.52	12.52	3.56%	304,063
Jun 13, 2025	12.50	12.67	12.06	12.09	12.09	-6.35%	424,752
Jun 12, 2025	12.76	12.99	12.67	12.91	12.91	0.39%	307,878
Jun 11, 2025	12.94	13.05	12.81	12.86	12.86	-0.23%	272,446
Jun 10, 2025	13.19	13.26	12.89	12.89	12.89	-1.00%	275,314
Jun 9, 2025	12.78	13.07	12.44	13.02	13.02	3.09%	409,742
Jun 6, 2025	12.77	12.81	12.47	12.63	12.63	1.36%	389,836
Jun 5, 2025	12.54	12.64	12.36	12.46	12.46	-0.24%	372,303