Paysafe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.50	12.72	12.45	12.57	12.57	0.24%	370,756
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
Jun 4, 2025	12.40	12.54	12.30	12.49	12.49	1.30%	400,572
Jun 3, 2025	12.48	12.56	12.21	12.33	12.33	-0.96%	311,287
Jun 2, 2025	12.32	12.49	12.04	12.45	12.45	0.81%	444,888
May 30, 2025	12.42	12.52	12.18	12.35	12.35	-1.20%	447,109
May 29, 2025	13.00	13.04	12.49	12.50	12.50	-2.34%	471,595
May 28, 2025	12.45	12.87	12.45	12.80	12.80	2.81%	830,693
May 27, 2025	12.12	12.72	12.12	12.45	12.45	3.58%	904,976
May 23, 2025	11.65	12.22	11.60	12.02	12.02	0.17%	660,762
May 22, 2025	11.72	12.19	11.62	12.00	12.00	2.13%	579,811
May 21, 2025	12.31	12.46	11.74	11.75	11.75	-5.55%	534,563
May 20, 2025	12.68	12.70	12.34	12.44	12.44	-2.05%	457,833
May 19, 2025	12.45	12.79	12.42	12.70	12.70	-0.08%	444,411
May 16, 2025	12.97	13.15	12.70	12.71	12.71	1.76%	559,729
May 15, 2025	12.65	12.96	12.38	12.49	12.49	-4.58%	678,456
May 14, 2025	13.86	13.97	13.08	13.09	13.09	-5.08%	635,394
May 13, 2025	15.16	15.75	13.78	13.79	13.79	-15.14%	842,478
May 12, 2025	16.00	16.49	15.60	16.25	16.25	5.04%	528,429
May 9, 2025	15.37	15.85	15.28	15.47	15.47	0.59%	363,246
May 8, 2025	15.17	15.59	14.97	15.38	15.38	3.01%	307,313
May 7, 2025	15.06	15.18	14.78	14.93	14.93	-0.07%	255,958
May 6, 2025	15.01	15.26	14.91	14.94	14.94	-2.16%	199,358
May 5, 2025	15.25	15.52	15.25	15.27	15.27	-1.80%	188,242
May 2, 2025	15.73	16.07	15.46	15.55	15.55	1.17%	259,227
May 1, 2025	15.29	15.54	15.11	15.37	15.37	0.92%	153,069
Apr 30, 2025	15.22	15.41	14.71	15.23	15.23	-2.75%	195,514
Apr 29, 2025	15.34	15.70	15.20	15.66	15.66	2.02%	177,699
Apr 28, 2025	15.60	15.79	15.15	15.35	15.35	-1.16%	151,170
Apr 25, 2025	15.05	15.59	15.02	15.53	15.53	1.90%	169,432
Apr 24, 2025	14.74	15.42	14.67	15.24	15.24	3.53%	192,170
Apr 23, 2025	14.80	15.12	14.62	14.72	14.72	3.44%	237,079
Apr 22, 2025	13.81	14.32	13.64	14.23	14.23	3.12%	238,877
Apr 21, 2025	14.10	14.25	13.61	13.80	13.80	-4.03%	203,970
Apr 17, 2025	14.42	14.57	14.29	14.38	14.38	-0.35%	204,104
Apr 16, 2025	14.75	14.79	14.18	14.43	14.43	-2.76%	235,877