PSFE
PAYSAFE (PSFE)
NYSE
$6.54-$0.14 (-2.17%)
Price as of Jun 23, 2026 12:43 PM EDT
  • $400.1M
    Market Cap
  • -45.11%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -10.58%
    Low Price$6.68
    High Price$8.07
  • 3 Months
    -3.33%
    Low Price$6.55
    High Price$9.41
  • 1 Year
    -45.11%
    Low Price$6.01
    High Price$14.68
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
7.12
7.31
6.95
6.99
-4.51%
323,099
03/11/2026
7.44
7.61
7.16
7.32
-1.35%
330,887
03/10/2026
7.46
7.60
7.23
7.42
-1.85%
389,517
03/09/2026
7.29
7.62
7.11
7.56
+0.13%
412,766
03/06/2026
7.54
7.56
7.30
7.55
-2.08%
344,970
03/05/2026
7.32
7.84
7.20
7.71
+4.05%
471,644
03/04/2026
7.52
7.82
7.40
7.41
-0.67%
583,483
03/03/2026
6.74
7.67
6.40
7.46
+20.13%
1,363,146
03/03/2026
$0.46 Earnings
03/02/2026
6.01
6.40
6.00
6.21
-0.80%
521,229
02/27/2026
6.33
6.41
6.08
6.26
-3.84%
480,512
02/26/2026
6.44
6.66
6.23
6.51
+1.56%
599,002
02/25/2026
6.13
6.43
6.00
6.41
+6.66%
406,138
02/24/2026
5.98
6.13
5.95
6.01
-0.17%
446,208
02/23/2026
6.22
6.33
5.97
6.02
-3.99%
478,548
02/20/2026
6.23
6.47
6.18
6.27
-0.63%
381,114
02/19/2026
6.35
6.46
6.20
6.31
-2.47%
460,635
02/18/2026
6.24
6.52
6.24
6.47
+3.69%
395,268
02/17/2026
6.15
6.38
6.06
6.24
+2.13%
446,415
02/13/2026
6.41
6.42
6.09
6.11
-3.63%
634,980
02/12/2026
6.99
7.04
6.28
6.34
-9.17%
716,717
02/11/2026
7.23
7.27
6.81
6.98
-3.06%
523,427
02/10/2026
7.05
7.39
7.01
7.20
+2.13%
392,624
02/09/2026
7.08
7.25
6.93
7.05
-0.84%
379,615
02/06/2026
6.61
7.16
6.61
7.11
+8.72%
505,336
02/05/2026
6.81
6.83
6.46
6.54
-3.11%
522,901
02/04/2026
6.65
6.96
6.56
6.75
+1.96%
734,553
02/03/2026
6.91
6.93
6.45
6.62
-5.02%
621,937
02/02/2026
6.79
7.08
6.79
6.97
+1.60%
425,730
01/30/2026
6.82
6.95
6.63
6.86
-0.87%
547,802