PSFE - Paysafe Ltd
7.42
-0.140 -1.887%
Share volume: 389,496
Last Updated: 03-10-2026
Business Services/Services – Misc. Business Services:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$7.56
-0.14
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $7.46 | $7.46 | $7.60 | $7.60 | $7.23 | $7.23 | $7.42 | $7.42 | 389,496 | $389,496.00 |
| 03-09-2026 | $7.29 | $7.29 | $7.62 | $7.62 | $7.11 | $7.11 | $7.56 | $7.56 | 412,766 | $412,766.00 |
| 03-06-2026 | $7.54 | $7.54 | $7.56 | $7.56 | $7.30 | $7.30 | $7.55 | $7.55 | 344,970 | $344,970.00 |
| 03-05-2026 | $7.32 | $7.32 | $7.84 | $7.84 | $7.20 | $7.20 | $7.71 | $7.71 | 471,644 | $471,644.00 |
| 03-04-2026 | $7.52 | $7.52 | $7.82 | $7.82 | $7.40 | $7.40 | $7.41 | $7.41 | 583,483 | $583,483.00 |
| 03-03-2026 | $6.74 | $6.74 | $7.67 | $7.67 | $6.40 | $6.40 | $7.46 | $7.46 | 1,363,146 | $1,363,146.00 |
| 03-02-2026 | $6.01 | $6.01 | $6.40 | $6.40 | $6.00 | $6.00 | $6.21 | $6.21 | 521,229 | $521,229.00 |
| 02-27-2026 | $6.33 | $6.33 | $6.41 | $6.41 | $6.08 | $6.08 | $6.26 | $6.26 | 480,512 | $480,512.00 |
| 02-26-2026 | $6.44 | $6.44 | $6.66 | $6.66 | $6.23 | $6.23 | $6.51 | $6.51 | 599,002 | $599,002.00 |
| 02-25-2026 | $6.13 | $6.13 | $6.43 | $6.43 | $6.00 | $6.00 | $6.41 | $6.41 | 406,138 | $406,138.00 |