5 DAY PERFORMANCE
+9.72%
1 MONTH PERFORMANCE
-8.42%
3 MONTH PERFORMANCE
-7.70%
6 MONTH PERFORMANCE
-21.84%
YEAR-TO-DATE PERFORMANCE
+2.34%
1 YEAR PERFORMANCE
+36.19%
Paysafe Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.66 | $15.21 (3.75%) | $15.44 | $14.66 | 573,402 | $921.11 M |
| 03/11/2025 | $14.47 | $14.51 (0.28%) | $14.83 | $14.33 | 454,000 | $877.86 M |
| 03/10/2025 | $15.41 | $14.48 (-6.04%) | $15.48 | $14.11 | 475,100 | $876.04 M |
| 03/07/2025 | $15.61 | $15.95 (2.18%) | $16.11 | $15.34 | 485,715 | $964.98 M |
| 03/06/2025 | $15.94 | $15.68 (-1.63%) | $16.15 | $15.40 | 475,056 | $948.64 M |
| 03/05/2025 | $15.72 | $16.22 (3.18%) | $16.27 | $15.50 | 610,699 | $981.31 M |
| 03/04/2025 | $17.02 | $15.65 (-8.05%) | $17.28 | $15.00 | 1.21 M | $946.83 M |
| 03/03/2025 | $19.88 | $19.22 (-3.32%) | $20.32 | $19.10 | 380,516 | $1.16 B |
| 02/28/2025 | $19.01 | $19.80 (4.16%) | $19.89 | $18.86 | 354,842 | $1.20 B |
| 02/27/2025 | $19.56 | $19.24 (-1.64%) | $19.80 | $19.18 | 306,500 | $1.17 B |
| 02/26/2025 | $19.39 | $19.48 (0.46%) | $20.27 | $19.34 | 310,361 | $1.18 B |
| 02/25/2025 | $18.94 | $19.46 (2.75%) | $19.61 | $18.47 | 299,789 | $1.18 B |
| 02/24/2025 | $19.43 | $18.81 (-3.19%) | $19.43 | $18.56 | 194,916 | $1.14 B |
| 02/21/2025 | $19.85 | $19.23 (-3.12%) | $19.91 | $19.02 | 333,949 | $1.17 B |
| 02/20/2025 | $20.44 | $19.62 (-4.01%) | $20.60 | $19.61 | 313,118 | $1.19 B |
| 02/19/2025 | $20.76 | $20.43 (-1.59%) | $20.85 | $20.22 | 241,332 | $1.24 B |
| 02/18/2025 | $19.60 | $20.96 (6.94%) | $21.01 | $19.48 | 352,500 | $1.27 B |
| 02/14/2025 | $19.90 | $19.60 (-1.51%) | $20.07 | $19.37 | 350,600 | $1.19 B |
| 02/13/2025 | $18.98 | $19.82 (4.43%) | $19.84 | $18.93 | 378,375 | $1.20 B |
| 02/12/2025 | $18.35 | $19.11 (4.14%) | $19.13 | $18.33 | 636,817 | $1.16 B |
| 02/11/2025 | $20.61 | $18.96 (-8.01%) | $20.62 | $18.40 | 1.51 M | $1.15 B |
| 02/10/2025 | $23.38 | $22.79 (-2.52%) | $23.50 | $22.30 | 439,617 | $1.38 B |
| 02/07/2025 | $23.13 | $23.25 (0.52%) | $23.89 | $22.67 | 482,291 | $1.41 B |
| 02/06/2025 | $19.93 | $23.07 (15.76%) | $24.11 | $19.81 | 1.68 M | $1.40 B |
| 02/05/2025 | $19.83 | $19.81 (-0.1%) | $19.99 | $19.60 | 160,611 | $1.20 B |
| 02/04/2025 | $19.28 | $19.64 (1.87%) | $19.65 | $19.14 | 143,000 | $1.19 B |
| 02/03/2025 | $18.70 | $19.33 (3.37%) | $19.38 | $18.66 | 153,577 | $1.17 B |
| 01/31/2025 | $19.70 | $19.40 (-1.52%) | $19.82 | $19.23 | 145,343 | $1.18 B |
| 01/30/2025 | $19.26 | $19.70 (2.28%) | $19.82 | $19.20 | 173,000 | $1.20 B |
| 01/29/2025 | $18.83 | $19.10 (1.43%) | $19.14 | $18.64 | 175,937 | $1.16 B |
| 01/28/2025 | $18.67 | $18.90 (1.23%) | $19.06 | $18.44 | 154,700 | $1.15 B |
| 01/27/2025 | $17.98 | $18.76 (4.34%) | $18.81 | $17.90 | 213,542 | $1.14 B |
| 01/24/2025 | $18.01 | $18.15 (0.78%) | $18.49 | $17.92 | 162,343 | $1.10 B |
| 01/23/2025 | $18.44 | $18.15 (-1.57%) | $18.65 | $17.94 | 241,800 | $1.10 B |
| 01/22/2025 | $18.30 | $18.69 (2.13%) | $19.00 | $18.14 | 328,614 | $1.13 B |
| 01/21/2025 | $18.15 | $18.34 (1.05%) | $18.46 | $17.96 | 246,500 | $1.11 B |
| 01/17/2025 | $18.24 | $18.02 (-1.21%) | $18.29 | $17.92 | 172,100 | $1.09 B |
| 01/16/2025 | $18.10 | $17.98 (-0.66%) | $18.30 | $17.97 | 162,200 | $1.09 B |
| 01/15/2025 | $18.16 | $18.11 (-0.28%) | $18.31 | $17.74 | 250,216 | $1.10 B |
| 01/14/2025 | $17.59 | $17.60 (0.06%) | $17.81 | $17.31 | 256,215 | $1.07 B |
| 01/13/2025 | $17.02 | $17.39 (2.17%) | $17.40 | $16.84 | 254,778 | $1.06 B |
| 01/10/2025 | $16.66 | $17.23 (3.42%) | $17.47 | $16.32 | 410,902 | $1.05 B |
| 01/08/2025 | $17.15 | $17.15 (0%) | $17.30 | $16.74 | 418,647 | $1.04 B |
| 01/07/2025 | $17.61 | $17.37 (-1.36%) | $17.86 | $17.15 | 226,100 | $1.05 B |
| 01/06/2025 | $17.60 | $17.50 (-0.57%) | $17.89 | $17.45 | 163,496 | $1.06 B |
| 01/03/2025 | $17.41 | $17.47 (0.34%) | $17.64 | $17.15 | 138,104 | $1.06 B |
| 01/02/2025 | $17.47 | $17.31 (-0.92%) | $17.69 | $17.09 | 215,900 | $1.05 B |
| 12/31/2024 | $17.20 | $17.10 (-0.58%) | $17.38 | $16.99 | 316,545 | $1.04 B |
| 12/30/2024 | $17.18 | $17.12 (-0.35%) | $17.42 | $16.93 | 270,660 | $1.04 B |
| 12/27/2024 | $17.40 | $17.38 (-0.11%) | $17.56 | $17.05 | 210,920 | $1.05 B |
| 12/26/2024 | $17.25 | $17.66 (2.38%) | $17.75 | $17.09 | 232,553 | $1.07 B |
| 12/24/2024 | $17.34 | $17.46 (0.69%) | $17.48 | $17.11 | 148,200 | $1.06 B |
| 12/23/2024 | $17.14 | $17.22 (0.47%) | $17.38 | $16.98 | 353,469 | $1.05 B |
| 12/20/2024 | $17.00 | $17.28 (1.65%) | $17.49 | $17.00 | 696,852 | $1.05 B |
| 12/19/2024 | $17.22 | $17.29 (0.41%) | $17.52 | $16.93 | 401,400 | $1.05 B |
| 12/18/2024 | $18.15 | $17.07 (-5.95%) | $18.48 | $16.84 | 482,993 | $1.04 B |
| 12/17/2024 | $18.39 | $18.10 (-1.58%) | $18.39 | $17.53 | 299,653 | $1.10 B |
| 12/16/2024 | $18.63 | $18.49 (-0.75%) | $18.92 | $18.47 | 241,771 | $1.12 B |
| 12/13/2024 | $18.96 | $18.65 (-1.64%) | $19.16 | $18.61 | 376,145 | $1.13 B |
| 12/12/2024 | $19.41 | $18.96 (-2.32%) | $19.58 | $18.92 | 178,314 | $1.15 B |
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.
