PSFE - Paysafe Ltd
8.71
0.150 1.722%
Share volume: 200,816
Last Updated: 04-24-2026
Business Services/Services – Misc. Business Services:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$8.56
0.15
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $8.50 | $8.50 | $8.73 | $8.73 | $8.29 | $8.29 | $8.71 | $8.71 | 200,816 | $200,695.00 |
| 04-23-2026 | $9.14 | $9.14 | $9.14 | $9.14 | $8.51 | $8.51 | $8.56 | $8.56 | 231,147 | $231,147.00 |
| 04-22-2026 | $9.07 | $9.07 | $9.27 | $9.27 | $9.05 | $9.05 | $9.24 | $9.24 | 237,459 | $237,459.00 |
| 04-21-2026 | $9.24 | $9.24 | $9.39 | $9.39 | $9.00 | $9.00 | $9.01 | $9.01 | 293,488 | $293,488.00 |
| 04-20-2026 | $8.87 | $8.87 | $9.38 | $9.38 | $8.87 | $8.87 | $9.18 | $9.18 | 407,508 | $407,508.00 |
| 04-17-2026 | $8.85 | $8.85 | $9.03 | $9.03 | $8.77 | $8.77 | $8.85 | $8.85 | 360,654 | $360,654.00 |
| 04-16-2026 | $8.49 | $8.49 | $8.75 | $8.75 | $8.49 | $8.49 | $8.62 | $8.62 | 314,530 | $314,530.00 |
| 04-15-2026 | $8.34 | $8.34 | $8.62 | $8.62 | $8.30 | $8.30 | $8.49 | $8.49 | 381,809 | $381,809.00 |
| 04-14-2026 | $7.98 | $7.98 | $8.33 | $8.33 | $7.98 | $7.98 | $8.25 | $8.25 | 354,675 | $354,675.00 |
| 04-13-2026 | $7.34 | $7.34 | $8.04 | $8.04 | $7.34 | $7.34 | $7.91 | $7.91 | 437,015 | $437,015.00 |