5 DAY PERFORMANCE
-6.44%
1 MONTH PERFORMANCE
-6.44%
3 MONTH PERFORMANCE
-19.57%
6 MONTH PERFORMANCE
+6.33%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-34.94%
Paysafe Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $8.03 | $7.52 (-6.35%) | $8.03 | $7.22 | 401.14 K | $384.92 M |
| 08/05/2026 | $7.94 | $8.03 (1.13%) | $8.14 | $7.82 | 309.21 K | $411.03 M |
| 08/04/2026 | $7.72 | $7.90 (2.33%) | $8.00 | $7.69 | 246.03 K | $404.37 M |
| 08/03/2026 | $8.30 | $7.84 (-5.54%) | $8.42 | $7.80 | 245.40 K | $401.30 M |
| 07/31/2026 | $8.29 | $8.08 (-2.53%) | $8.47 | $8.00 | 226.62 K | $413.58 M |
| 07/30/2026 | $8.80 | $8.47 (-3.75%) | $8.80 | $8.34 | 211.20 K | $433.55 M |
| 07/29/2026 | $8.73 | $8.64 (-1.03%) | $8.90 | $8.57 | 327.17 K | $442.25 M |
| 07/28/2026 | $8.67 | $9.03 (4.15%) | $9.12 | $8.63 | 297.03 K | $462.21 M |
| 07/27/2026 | $8.10 | $8.58 (5.93%) | $8.78 | $8.06 | 280.53 K | $439.18 M |
| 07/24/2026 | $7.86 | $7.95 (1.15%) | $8.07 | $7.73 | 192.90 K | $406.93 M |
| 07/23/2026 | $7.79 | $7.75 (-0.51%) | $7.86 | $7.62 | 310.41 K | $396.69 M |
| 07/22/2026 | $8.19 | $7.89 (-3.66%) | $8.19 | $7.79 | 155.30 K | $403.86 M |
| 07/21/2026 | $8.11 | $8.13 (0.25%) | $8.28 | $7.97 | 243.57 K | $416.14 M |
| 07/20/2026 | $8.10 | $8.17 (0.86%) | $8.37 | $7.97 | 177.45 K | $418.19 M |
| 07/17/2026 | $8.29 | $8.15 (-1.69%) | $8.39 | $8.07 | 168.08 K | $417.17 M |
| 07/16/2026 | $8.57 | $8.45 (-1.4%) | $8.60 | $8.37 | 142.24 K | $432.52 M |
| 07/15/2026 | $8.27 | $8.47 (2.42%) | $8.65 | $8.14 | 305.60 K | $433.55 M |
| 07/14/2026 | $8.02 | $8.02 (0%) | $8.12 | $7.84 | 179.20 K | $410.51 M |
| 07/13/2026 | $8.19 | $8.16 (-0.37%) | $8.44 | $8.04 | 170.62 K | $417.68 M |
| 07/10/2026 | $7.97 | $8.07 (1.25%) | $8.13 | $7.91 | 188.66 K | $413.07 M |
| 07/09/2026 | $7.69 | $7.90 (2.73%) | $7.92 | $7.66 | 171.31 K | $404.37 M |
| 07/08/2026 | $7.89 | $7.77 (-1.52%) | $7.91 | $7.59 | 207.15 K | $397.72 M |
| 07/07/2026 | $8.48 | $8.08 (-4.72%) | $8.50 | $8.07 | 203.20 K | $413.58 M |
| 07/06/2026 | $8.35 | $8.37 (0.24%) | $8.54 | $8.11 | 271.10 K | $428.43 M |
| 07/02/2026 | $7.97 | $8.41 (5.52%) | $8.54 | $7.97 | 392.20 K | $430.48 M |
| 07/01/2026 | $7.57 | $7.88 (4.1%) | $8.01 | $7.57 | 371.40 K | $403.35 M |
| 06/30/2026 | $7.36 | $7.47 (1.49%) | $7.60 | $7.18 | 251.93 K | $382.36 M |
| 06/29/2026 | $7.40 | $7.37 (-0.41%) | $7.57 | $7.30 | 376.60 K | $377.24 M |
| 06/26/2026 | $6.70 | $7.42 (10.75%) | $7.42 | $6.68 | 895.60 K | $379.80 M |
| 06/25/2026 | $6.75 | $6.63 (-1.78%) | $6.89 | $6.55 | 209.94 K | $339.36 M |
| 06/24/2026 | $6.60 | $6.75 (2.27%) | $6.92 | $6.60 | 337.40 K | $345.51 M |
| 06/23/2026 | $6.60 | $6.55 (-0.76%) | $6.67 | $6.51 | 321.17 K | $335.27 M |
| 06/22/2026 | $6.80 | $6.68 (-1.76%) | $6.87 | $6.64 | 263.63 K | $341.92 M |
| 06/18/2026 | $6.90 | $6.78 (-1.74%) | $6.91 | $6.65 | 417.52 K | $347.04 M |
| 06/17/2026 | $7.11 | $6.81 (-4.22%) | $7.35 | $6.78 | 238.18 K | $348.58 M |
| 06/16/2026 | $7.00 | $7.19 (2.71%) | $7.23 | $6.96 | 203.20 K | $368.03 M |
| 06/15/2026 | $7.32 | $6.95 (-5.05%) | $7.46 | $6.95 | 239.45 K | $355.74 M |
| 06/12/2026 | $7.00 | $7.10 (1.43%) | $7.21 | $6.93 | 218.87 K | $363.42 M |
| 06/11/2026 | $6.87 | $6.97 (1.46%) | $6.98 | $6.62 | 346.60 K | $356.77 M |
| 06/10/2026 | $7.00 | $6.87 (-1.86%) | $7.15 | $6.80 | 225.35 K | $351.65 M |
| 06/09/2026 | $6.88 | $7.04 (2.33%) | $7.24 | $6.88 | 227.90 K | $360.35 M |
| 06/08/2026 | $6.93 | $6.87 (-0.87%) | $7.05 | $6.80 | 231.41 K | $351.65 M |
| 06/05/2026 | $7.19 | $6.90 (-4.03%) | $7.25 | $6.73 | 356.91 K | $353.18 M |
| 06/04/2026 | $7.32 | $7.23 (-1.23%) | $7.53 | $7.21 | 221.45 K | $370.08 M |
| 06/03/2026 | $7.33 | $7.23 (-1.36%) | $7.33 | $6.95 | 540.93 K | $370.08 M |
| 06/02/2026 | $7.99 | $7.45 (-6.76%) | $7.99 | $7.42 | 246.42 K | $381.34 M |
| 06/01/2026 | $7.70 | $8.07 (4.81%) | $8.17 | $7.68 | 351.51 K | $413.07 M |
| 05/29/2026 | $7.69 | $7.73 (0.52%) | $7.91 | $7.62 | 264.10 K | $395.67 M |
| 05/28/2026 | $7.68 | $7.65 (-0.39%) | $7.92 | $7.51 | 284.72 K | $391.57 M |
| 05/27/2026 | $7.63 | $7.79 (2.1%) | $7.92 | $7.59 | 352.40 K | $398.74 M |
| 05/26/2026 | $7.41 | $7.56 (2.02%) | $7.67 | $7.33 | 452.10 K | $386.97 M |
| 05/22/2026 | $7.30 | $7.47 (2.33%) | $7.60 | $7.23 | 305.10 K | $382.36 M |
| 05/21/2026 | $7.00 | $7.33 (4.71%) | $7.51 | $6.81 | 548.40 K | $375.19 M |
| 05/20/2026 | $6.90 | $7.09 (2.75%) | $7.22 | $6.76 | 560.90 K | $362.91 M |
| 05/19/2026 | $7.45 | $6.90 (-7.38%) | $7.57 | $6.90 | 434.21 K | $353.18 M |
| 05/18/2026 | $7.71 | $7.48 (-2.98%) | $7.89 | $7.48 | 365.30 K | $382.87 M |
| 05/15/2026 | $7.97 | $7.71 (-3.26%) | $8.07 | $7.50 | 555.20 K | $394.65 M |
| 05/14/2026 | $9.26 | $8.15 (-11.99%) | $9.34 | $7.96 | 585.81 K | $417.17 M |
| 05/13/2026 | $9.90 | $9.34 (-5.66%) | $10.04 | $8.99 | 538.51 K | $478.08 M |
| 05/12/2026 | $8.70 | $8.69 (-0.11%) | $8.93 | $8.69 | 288.94 K | $444.81 M |
| 05/11/2026 | $9.20 | $8.72 (-5.22%) | $9.28 | $8.65 | 274.51 K | $446.34 M |
| 05/08/2026 | $9.39 | $9.28 (-1.17%) | $9.41 | $9.00 | 221.49 K | $475.01 M |
| 05/07/2026 | $9.36 | $9.40 (0.43%) | $9.58 | $9.27 | 258.23 K | $481.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
