PSFE
PAYSAFE (PSFE)
NYSE
$8.00+$0.10 (+1.27%)
Price as of Aug 05, 2026 1:50 PM EDT
  • $473.1M
    Market Cap
  • -31.36%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -6.06%
    Low Price$7.75
    High Price$9.03
  • 3 Months
    -13.09%
    Low Price$6.55
    High Price$9.40
  • 1 Year
    -31.36%
    Low Price$6.01
    High Price$14.68
Date
Open
High
Low
Close
Change (%)
Volume
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
06/01/2026
7.70
8.17
7.68
8.07
+4.40%
351,160
05/29/2026
7.69
7.91
7.62
7.73
+1.05%
264,079
05/28/2026
7.68
7.92
7.51
7.65
-1.80%
284,661
05/27/2026
7.63
7.92
7.59
7.79
+3.04%
352,354
05/26/2026
7.41
7.67
7.33
7.56
+1.20%
451,690
05/22/2026
7.30
7.60
7.23
7.47
+1.91%
305,101
05/21/2026
7.00
7.51
6.81
7.33
+3.39%
548,387
05/20/2026
6.90
7.22
6.76
7.09
+2.75%
560,805
05/19/2026
7.45
7.57
6.90
6.90
-7.75%
434,206
05/18/2026
7.71
7.89
7.48
7.48
-2.98%
365,290
05/15/2026
7.97
8.08
7.50
7.71
-5.40%
555,141
05/14/2026
9.26
9.34
7.96
8.15
-12.74%
585,804
05/13/2026
9.90
10.04
8.99
9.34
+7.48%
538,511
05/13/2026
$0.41 Earnings
05/12/2026
8.70
8.93
8.69
8.69
-0.34%
288,937
05/11/2026
9.20
9.28
8.65
8.72
-6.03%
274,508
05/08/2026
9.39
9.41
9.00
9.28
-1.28%
221,494
05/07/2026
9.36
9.58
9.27
9.40
+1.51%
258,229
05/06/2026
9.23
9.35
9.04
9.26
+1.54%
217,976
05/05/2026
9.09
9.29
8.82
9.12
+0.33%
234,878
05/04/2026
9.44
9.68
9.09
9.09
-3.40%
280,290
05/01/2026
9.20
9.46
9.01
9.41
+4.09%
290,815
04/30/2026
8.88
9.08
8.71
9.04
+0.78%
223,991
04/29/2026
8.98
9.12
8.85
8.97
-0.55%
199,330
04/28/2026
8.84
9.12
8.84
9.02
+2.50%
232,038
04/27/2026
8.63
8.95
8.63
8.80
+1.03%
216,102
04/24/2026
8.50
8.73
8.29
8.71
+1.75%
200,816
04/23/2026
9.14
9.14
8.51
8.56
-7.36%
231,147
04/22/2026
9.07
9.27
9.05
9.24
+2.55%
237,459
04/21/2026
9.24
9.39
9.00
9.01
-1.85%
293,488
04/20/2026
8.87
9.38
8.87
9.18
+3.73%
407,505
04/17/2026
8.85
9.03
8.77
8.85
+2.67%
360,654
04/16/2026
8.49
8.75
8.49
8.62
+1.53%
314,530
04/15/2026
8.34
8.62
8.30
8.49
+2.91%
381,809
04/14/2026
7.98
8.33
7.98
8.25
+4.30%
354,675
04/13/2026
7.34
8.04
7.34
7.91
+6.89%
437,015
04/10/2026
7.35
7.64
7.33
7.40
+0.82%
447,033
04/09/2026
7.10
7.39
7.05
7.34
+2.09%
492,695
04/08/2026
6.97
7.40
6.97
7.19
+9.77%
566,538
04/07/2026
6.80
6.85
6.45
6.55
-3.82%
620,613
04/06/2026
6.80
7.21
6.80
6.81
-0.44%
360,598
04/02/2026
6.51
7.02
6.45
6.84
+1.94%
455,307
04/01/2026
6.80
6.92
6.52
6.71
-1.47%
435,584
03/31/2026
6.83
6.87
6.59
6.81
+2.10%
339,079
03/30/2026
6.63
6.78
6.59
6.67
+0.76%
320,506
03/27/2026
6.79
6.83
6.53
6.62
-3.78%
288,787
03/26/2026
6.80
6.98
6.79
6.88
+0.15%
192,185
03/25/2026
7.13
7.21
6.83
6.87
-1.29%
210,180
03/24/2026
7.00
7.04
6.80
6.96
-2.38%
329,679
03/23/2026
7.03
7.23
6.88
7.13
+3.18%
472,152
03/20/2026
7.02
7.16
6.82
6.91
-0.29%
513,308
03/19/2026
6.87
7.04
6.72
6.93
-0.72%
271,755
03/18/2026
7.12
7.31
6.93
6.98
-3.46%
234,035
03/17/2026
7.07
7.40
7.07
7.23
+3.43%
349,398
03/16/2026
7.00
7.08
6.90
6.99
+1.01%
260,132
03/13/2026
7.02
7.12
6.70
6.92
-1.00%
402,778