5 DAY PERFORMANCE
+11.50%
1 MONTH PERFORMANCE
+1.20%
3 MONTH PERFORMANCE
+6.03%
6 MONTH PERFORMANCE
-7.35%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-37.88%
Paysafe Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $9.23 | $9.26 (0.33%) | $9.35 | $9.04 | 218.00 K | $473.98 M |
| 05/05/2026 | $9.09 | $9.12 (0.33%) | $9.29 | $8.82 | 234.88 K | $466.82 M |
| 05/04/2026 | $9.44 | $9.09 (-3.71%) | $9.68 | $9.09 | 280.30 K | $465.28 M |
| 05/01/2026 | $9.20 | $9.41 (2.28%) | $9.46 | $9.01 | 290.82 K | $481.66 M |
| 04/30/2026 | $8.88 | $9.04 (1.8%) | $9.08 | $8.71 | 224.00 K | $462.72 M |
| 04/29/2026 | $8.98 | $8.97 (-0.11%) | $9.12 | $8.85 | 199.35 K | $459.14 M |
| 04/28/2026 | $8.84 | $9.02 (2.04%) | $9.12 | $8.84 | 232.04 K | $461.70 M |
| 04/27/2026 | $8.63 | $8.80 (1.97%) | $8.95 | $8.63 | 216.10 K | $450.44 M |
| 04/24/2026 | $8.50 | $8.71 (2.47%) | $8.73 | $8.29 | 200.82 K | $445.83 M |
| 04/23/2026 | $9.14 | $8.56 (-6.35%) | $9.14 | $8.51 | 231.15 K | $438.15 M |
| 04/22/2026 | $9.07 | $9.24 (1.87%) | $9.27 | $9.05 | 237.46 K | $472.96 M |
| 04/21/2026 | $9.24 | $9.01 (-2.49%) | $9.39 | $9.00 | 293.49 K | $461.19 M |
| 04/20/2026 | $8.87 | $9.18 (3.49%) | $9.38 | $8.87 | 407.51 K | $469.89 M |
| 04/17/2026 | $8.85 | $8.85 (0%) | $9.03 | $8.77 | 360.65 K | $453.00 M |
| 04/16/2026 | $8.49 | $8.62 (1.53%) | $8.75 | $8.49 | 314.53 K | $441.23 M |
| 04/15/2026 | $8.34 | $8.49 (1.8%) | $8.62 | $8.30 | 381.81 K | $434.57 M |
| 04/14/2026 | $7.98 | $8.25 (3.38%) | $8.33 | $7.98 | 354.70 K | $422.29 M |
| 04/13/2026 | $7.34 | $7.91 (7.77%) | $8.04 | $7.34 | 437.02 K | $404.88 M |
| 04/10/2026 | $7.35 | $7.40 (0.68%) | $7.64 | $7.33 | 447.03 K | $378.78 M |
| 04/09/2026 | $7.10 | $7.34 (3.38%) | $7.39 | $7.05 | 492.70 K | $375.71 M |
| 04/08/2026 | $6.97 | $7.19 (3.16%) | $7.40 | $6.97 | 566.54 K | $368.03 M |
| 04/07/2026 | $6.80 | $6.55 (-3.68%) | $6.85 | $6.45 | 620.61 K | $335.27 M |
| 04/06/2026 | $6.80 | $6.81 (0.15%) | $7.21 | $6.80 | 360.60 K | $348.58 M |
| 04/02/2026 | $6.51 | $6.84 (5.07%) | $7.02 | $6.45 | 455.31 K | $350.11 M |
| 04/01/2026 | $6.80 | $6.71 (-1.32%) | $6.92 | $6.52 | 435.58 K | $343.46 M |
| 03/31/2026 | $6.83 | $6.81 (-0.29%) | $6.87 | $6.59 | 339.10 K | $348.58 M |
| 03/30/2026 | $6.63 | $6.67 (0.6%) | $6.78 | $6.59 | 320.51 K | $341.41 M |
| 03/27/2026 | $6.79 | $6.62 (-2.5%) | $6.83 | $6.53 | 288.79 K | $338.85 M |
| 03/26/2026 | $6.80 | $6.88 (1.18%) | $6.98 | $6.79 | 192.20 K | $352.16 M |
| 03/25/2026 | $7.13 | $6.87 (-3.65%) | $7.21 | $6.83 | 210.20 K | $351.65 M |
| 03/24/2026 | $7.00 | $6.96 (-0.57%) | $7.04 | $6.80 | 329.70 K | $356.26 M |
| 03/23/2026 | $7.03 | $7.13 (1.42%) | $7.23 | $6.88 | 472.20 K | $364.96 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.
