NYSE:PSFE

Paysafe (PSFE) Stock Chart & Stock Price History

$11.99

+0.24 (+2.04%)

(As of 09/29/2023 ET)

Compare

Today's Range: $11.85
▼
$12.19
50-Day Range: $11.24
▼
$14.64
52-Week Range: $9.34
▼
$24.25

Volume: 349,656 shs
Average Volume: 293,263 shs
Market Capitalization: $728.87 million

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: $25.54

Paysafe Stock Price Performance

5 Day Performance: +0.63%
1 Month Performance: -11.90%
3 Month Performance: +18.83%
6 Month Performance: -30.57%
Year-To-Date Performance: -13.68%
1 Year Performance: -27.60%

Receive PSFE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Paysafe and its competitors with MarketBeat's FREE daily newsletter

PSFE Stock Chart for Sunday, October, 1, 2023

Paysafe Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	$11.75	$11.99 +2.04%	$12.19	$11.85	349,656 shs	$728.87 million
09/28/2023	$12.07	$11.75 -2.65%	$12.10	$11.71	308,666 shs	$714.28 million
09/27/2023	$11.92	$12.07 +1.30%	$12.19	$11.84	231,970 shs	$733.74 million
09/26/2023	$12.07	$11.92 -1.24%	$12.09	$11.82	222,443 shs	$724.31 million
09/25/2023	$12.01	$12.07 +0.46%	$12.11	$11.77	174,788 shs	$733.43 million
09/22/2023	$12.25	$12.01 -1.96%	$12.32	$11.90	378,951 shs	$730.09 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/21/2023	$12.74	$12.25 -3.85%	$12.52	$12.19	266,278 shs	$744.68 million
09/20/2023	$12.84	$12.74 -0.78%	$13.11	$12.71	203,059 shs	$774.47 million
09/19/2023	$12.53	$12.84 +2.47%	$12.87	$12.46	289,544 shs	$780.54 million
09/18/2023	$13.07	$12.53 -4.13%	$13.20	$12.49	369,499 shs	$761.70 million
09/15/2023	$13.38	$13.07 -2.28%	$13.76	$13.07	535,526 shs	$813.36 million
09/14/2023	$13.00	$13.38 +2.92%	$13.38	$13.01	261,683 shs	$813.05 million
09/13/2023	$13.20	$13.00 -1.55%	$13.43	$12.90	327,405 shs	$789.95 million
09/12/2023	$13.15	$13.20 +0.38%	$13.46	$12.98	259,012 shs	$802.42 million
09/11/2023	$12.75	$13.15 +3.14%	$13.21	$12.82	207,925 shs	$799.38 million
09/08/2023	$13.02	$12.75 -2.07%	$13.03	$12.60	296,739 shs	$775.07 million
09/07/2023	$13.24	$13.02 -1.66%	$13.15	$12.87	321,109 shs	$791.49 million
09/06/2023	$13.32	$13.24 -0.60%	$13.52	$13.00	356,365 shs	$804.86 million
09/05/2023	$13.61	$13.32 -2.13%	$13.46	$13.05	436,082 shs	$809.72 million
09/04/2023	$13.61	$13.61	$13.67	$13.25	414,600 shs	$827.34 million
09/01/2023	$13.08	$13.61 +4.05%	$13.67	$13.25	412,912 shs	$827.34 million
08/31/2023	$13.01	$13.08 +0.54%	$13.21	$12.92	429,925 shs	$795.12 million
08/30/2023	$12.85	$13.01 +1.25%	$13.05	$12.73	444,118 shs	$790.88 million
08/29/2023	$12.58	$12.85 +2.15%	$13.15	$12.32	549,112 shs	$781.15 million
08/28/2023	$12.34	$12.58 +1.94%	$12.76	$12.31	469,442 shs	$764.74 million
08/25/2023	$12.31	$12.34 +0.24%	$12.63	$12.12	460,307 shs	$748.31 million
08/24/2023	$12.72	$12.31 -3.22%	$12.80	$12.25	315,383 shs	$748.33 million
08/23/2023	$12.67	$12.72 +0.39%	$12.83	$12.50	239,504 shs	$773.25 million
08/22/2023	$12.06	$12.67 +5.06%	$12.71	$11.97	339,268 shs	$770.21 million
08/21/2023	$12.37	$12.06 -2.51%	$12.39	$11.99	400,931 shs	$733.13 million
08/18/2023	$12.29	$12.36 +0.57%	$12.49	$12.04	589,679 shs	$751.36 million
08/17/2023	$13.61	$12.29 -9.70%	$13.54	$12.25	1.06 million shs	$747.11 million
08/16/2023	$14.64	$13.61 -7.04%	$14.85	$13.61	948,222 shs	$827.35 million
08/15/2023	$11.83	$14.64 +23.81%	$15.08	$12.89	2.99 million shs	$889.97 million
08/14/2023	$12.04	$11.83 -1.79%	$11.99	$11.57	658,654 shs	$718.84 million
08/11/2023	$11.99	$12.04 +0.42%	$12.12	$11.46	374,171 shs	$731.91 million
08/10/2023	$11.24	$11.99 +6.67%	$12.11	$11.29	543,476 shs	$728.86 million
08/09/2023	$11.62	$11.24 -3.27%	$11.57	$11.14	325,640 shs	$683.28 million
08/08/2023	$11.59	$11.62 +0.26%	$11.77	$11.10	430,114 shs	$706.38 million
08/07/2023	$11.31	$11.59 +2.48%	$11.59	$11.12	261,326 shs	$704.56 million

08/04/2023	$11.50	$11.31 -1.61%	$11.72	$11.30	187,706 shs	$687.54 million
08/03/2023	$11.67	$11.50 -1.50%	$11.64	$11.12	280,916 shs	$698.78 million
08/02/2023	$12.10	$11.67 -3.55%	$11.87	$11.45	284,919 shs	$709.42 million
08/01/2023	$12.03	$12.10 +0.58%	$12.13	$11.66	218,114 shs	$735.56 million
07/31/2023	$11.58	$12.03 +3.89%	$12.13	$11.70	296,173 shs	$731.30 million
07/28/2023	$11.36	$11.58 +1.94%	$11.78	$11.37	265,866 shs	$703.95 million
07/27/2023	$11.72	$11.36 -3.07%	$11.95	$11.27	300,027 shs	$690.57 million
07/26/2023	$11.53	$11.72 +1.69%	$11.75	$11.46	230,289 shs	$712.46 million
07/25/2023	$11.70	$11.53 -1.50%	$11.90	$11.50	220,991 shs	$700.59 million
07/24/2023	$11.66	$11.70 +0.34%	$11.85	$11.47	339,573 shs	$711.24 million
07/21/2023	$11.88	$11.66 -1.81%	$12.06	$11.60	243,594 shs	$708.80 million
07/20/2023	$12.07	$11.88 -1.62%	$12.22	$11.80	284,971 shs	$721.87 million
07/19/2023	$12.08	$12.07 -0.08%	$12.42	$11.93	355,473 shs	$733.74 million
07/18/2023	$12.30	$12.08 -1.79%	$12.61	$11.98	376,967 shs	$734.34 million
07/17/2023	$11.57	$12.30 +6.31%	$12.52	$11.54	463,520 shs	$747.72 million
07/14/2023	$11.78	$11.58 -1.74%	$12.09	$11.37	420,723 shs	$703.64 million
07/13/2023	$11.68	$11.78 +0.86%	$12.25	$11.70	901,137 shs	$716.11 million
07/12/2023	$11.63	$11.68 +0.43%	$12.09	$11.65	373,698 shs	$710.03 million
07/11/2023	$11.38	$11.63 +2.20%	$11.76	$11.35	387,312 shs	$706.99 million
07/10/2023	$10.86	$11.38 +4.79%	$11.46	$10.79	446,642 shs	$691.79 million
07/07/2023	$10.04	$10.86 +8.17%	$11.10	$10.00	771,089 shs	$660.18 million
07/06/2023	$10.33	$10.04 -2.81%	$10.17	$9.83	427,926 shs	$610.33 million
07/05/2023	$10.26	$10.33 +0.68%	$10.44	$9.86	349,949 shs	$627.96 million
07/04/2023	$10.29	$10.26 -0.29%	$10.53	$10.15	228,415 shs	$623.71 million
07/03/2023	$10.09	$10.29 +1.98%	$10.53	$10.18	228,366 shs	$625.53 million
06/30/2023	$10.10	$10.09 -0.10%	$10.29	$9.95	279,812 shs	$613.37 million

Related Companies:

This page (NYSE:PSFE) was last updated on 10/1/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Paysafe (PSFE) Stock Chart & Stock Price History

Paysafe Stock Price Performance

PSFE Stock Chart for Sunday, October, 1, 2023

Paysafe Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info