PSFE
PAYSAFE (PSFE)
NYSE
$5.78+$0.25 (+4.52%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $331.2M
    Market Cap
  • -54.89%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -14.66%
    Low Price$5.39
    High Price$6.71
  • 3 Months
    -31.98%
    Low Price$5.39
    High Price$9.03
  • 1 Year
    -54.89%
    Low Price$5.39
    High Price$12.69
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
5.47
5.63
5.41
5.53
+0.73%
366,126
10/20/2026
5.64
5.90
5.46
5.49
-3.00%
419,620
10/19/2026
5.67
5.72
5.57
5.66
0.00%
258,755
10/16/2026
5.70
5.93
5.61
5.66
0.00%
445,847
10/15/2026
5.59
5.70
5.50
5.66
+1.98%
449,227
10/14/2026
5.72
5.74
5.50
5.55
-3.48%
403,254
10/13/2026
5.87
5.97
5.65
5.75
-0.52%
233,332
10/12/2026
5.77
5.88
5.77
5.78
+0.17%
175,890
10/09/2026
5.71
5.80
5.63
5.77
+0.52%
244,578
10/08/2026
5.63
5.75
5.55
5.74
+0.53%
227,835
10/07/2026
5.49
5.80
5.49
5.71
+2.70%
313,045
10/06/2026
5.66
5.71
5.52
5.56
-1.24%
243,535
10/05/2026
5.42
5.77
5.41
5.63
+4.45%
284,571
10/02/2026
5.49
5.58
5.35
5.39
-0.92%
332,302
10/01/2026
5.60
5.79
5.39
5.44
-3.37%
375,886
09/30/2026
5.87
5.91
5.61
5.63
-4.09%
321,487
09/29/2026
6.00
6.00
5.59
5.87
-2.49%
478,195
09/28/2026
6.37
6.37
6.00
6.02
-6.38%
306,798
09/25/2026
6.37
6.51
6.31
6.43
+0.78%
245,765
09/24/2026
6.46
6.60
6.16
6.38
-1.09%
549,266
09/23/2026
6.64
6.64
6.31
6.45
-3.87%
357,853
09/22/2026
6.58
6.72
6.44
6.71
+3.55%
397,160
09/21/2026
6.32
6.56
6.18
6.48
+4.01%
407,250
09/18/2026
6.22
6.31
6.12
6.23
-0.48%
522,136
09/17/2026
6.41
6.41
6.18
6.26
0.00%
235,078
09/16/2026
6.31
6.35
6.15
6.26
-1.26%
292,965
09/15/2026
6.53
6.53
6.27
6.34
-2.91%
283,996
09/14/2026
6.38
6.59
6.29
6.53
+3.00%
381,046
09/11/2026
6.36
6.41
6.29
6.34
+1.44%
221,752
09/10/2026
6.16
6.31
6.13
6.25
+0.81%
294,848
09/09/2026
6.50
6.50
6.17
6.20
-4.91%
263,082
09/08/2026
6.66
6.66
6.41
6.52
-2.83%
407,274
09/04/2026
6.68
6.74
6.55
6.71
-1.18%
347,845
09/03/2026
6.73
6.89
6.57
6.79
+2.57%
350,817
09/02/2026
6.23
6.67
6.22
6.62
+6.43%
404,229
09/01/2026
6.36
6.43
6.22
6.22
-3.42%
424,349
08/31/2026
6.69
6.73
6.40
6.44
-5.15%
384,592
08/28/2026
6.75
6.84
6.63
6.79
+1.04%
217,283
08/27/2026
6.82
6.94
6.63
6.72
-0.88%
384,753
08/26/2026
6.82
6.85
6.63
6.78
-0.59%
231,332
08/25/2026
6.64
6.84
6.50
6.82
+2.56%
214,040
08/24/2026
6.90
6.91
6.65
6.65
-3.20%
351,014
08/21/2026
6.62
6.91
6.60
6.87
+4.25%
344,531
08/20/2026
6.72
6.75
6.48
6.59
-2.23%
263,211
08/19/2026
6.56
6.84
6.52
6.74
+3.37%
331,324
08/18/2026
6.76
6.87
6.50
6.52
-2.83%
449,914
08/17/2026
6.66
6.99
6.52
6.71
+1.05%
525,774
08/14/2026
7.75
7.76
6.31
6.64
-16.06%
1,646,980
08/13/2026
6.76
8.21
6.62
7.91
+15.14%
853,281
08/13/2026
$0.43 Earnings
08/12/2026
6.79
6.96
6.65
6.87
-0.29%
445,774
08/11/2026
7.19
7.37
6.83
6.89
-3.50%
411,371
08/10/2026
7.22
7.28
6.97
7.14
-2.46%
308,296
08/07/2026
7.54
7.61
7.21
7.32
-2.66%
289,083
08/06/2026
8.03
8.03
7.22
7.52
-6.35%
401,138
08/05/2026
7.94
8.14
7.82
8.03
+1.65%
309,197
08/04/2026
7.72
8.00
7.69
7.90
+0.77%
246,030
08/03/2026
8.30
8.42
7.80
7.84
-2.97%
245,399
07/31/2026
8.29
8.47
8.00
8.08
-4.60%
226,610
07/30/2026
8.80
8.80
8.34
8.47
-1.97%
211,202
07/29/2026
8.73
8.90
8.57
8.64
-4.32%
326,574
07/28/2026
8.67
9.12
8.63
9.03
+5.24%
297,013
07/27/2026
8.10
8.78
8.06
8.58
+7.92%
280,532
07/24/2026
7.86
8.07
7.73
7.95
+2.58%
192,891
07/23/2026
7.79
7.86
7.62
7.75
-1.77%
310,409
07/22/2026
8.19
8.19
7.79
7.89
-2.95%
155,286
07/21/2026
8.11
8.28
7.97
8.13
-0.49%
243,569
07/20/2026
8.10
8.37
7.97
8.17
+0.25%
177,452
07/17/2026
8.29
8.39
8.07
8.15
-3.55%
168,078
07/16/2026
8.57
8.60
8.37
8.45
-0.24%
142,237
07/15/2026
8.27
8.65
8.14
8.47
+5.61%
305,364
07/14/2026
8.02
8.12
7.84
8.02
-1.72%
179,163
07/13/2026
8.19
8.44
8.04
8.16
+1.12%
170,621
07/10/2026
7.97
8.13
7.91
8.07
+2.15%
188,658
07/09/2026
7.69
7.92
7.66
7.90
+1.67%
171,309
07/08/2026
7.89
7.91
7.59
7.77
-3.84%
207,145
07/07/2026
8.48
8.50
8.07
8.08
-3.46%
203,196
07/06/2026
8.35
8.54
8.11
8.37
-0.48%
271,083
07/02/2026
7.97
8.54
7.97
8.41
+6.73%
392,196
07/01/2026
7.57
8.01
7.57
7.88
+5.49%
371,396
06/30/2026
7.36
7.60
7.18
7.47
+1.36%
251,934
06/29/2026
7.40
7.57
7.30
7.37
-0.67%
376,580
06/26/2026
6.70
7.42
6.68
7.42
+11.92%
895,600
06/25/2026
6.75
6.89
6.55
6.63
-1.78%
209,936
06/24/2026
6.60
6.92
6.60
6.75
+3.05%
337,402
06/23/2026
6.60
6.67
6.51
6.55
-1.95%
321,169
06/22/2026
6.80
6.87
6.64
6.68
-1.47%
263,626
06/18/2026
6.90
6.91
6.65
6.78
-0.44%
417,517
06/17/2026
7.11
7.35
6.78
6.81
-5.29%
238,183
06/16/2026
7.00
7.23
6.96
7.19
+3.45%
203,105
06/15/2026
7.32
7.46
6.95
6.95
-2.11%
239,445
06/12/2026
7.00
7.21
6.93
7.10
+1.87%
218,871
06/11/2026
6.87
6.98
6.62
6.97
+1.46%
346,599
06/10/2026
7.00
7.15
6.80
6.87
-2.41%
225,351
06/09/2026
6.88
7.24
6.88
7.04
+2.47%
227,903
06/08/2026
6.93
7.05
6.80
6.87
-0.43%
231,408
06/05/2026
7.19
7.25
6.73
6.90
-4.56%
356,908
06/04/2026
7.32
7.53
7.21
7.23
0.00%
221,106
06/03/2026
7.33
7.33
6.95
7.23
-2.95%
536,136
06/02/2026
7.99
7.99
7.42
7.45
-7.68%
246,421