Paysafe Stock Price History
NYSE: PSFEConsumer DiscretionaryBusiness ServicesUSD
5.77+0.03 (+0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PSFE price history at a glance
The price history for Paysafe (PSFE) on this page begins on October 5, 2020, when the stock closed at $119.40; it most recently closed at $5.77 on October 5, 2026. The highest price in this record is $234.79, reached on January 25, 2021; the latest close is 97.5% below that peak. Across the 5 complete calendar years in the table, PSFE finished higher in 1 and lower in 4. Its best year was 2024 (+36.6%) and its worst was 2021 (-74.1%).
Over roughly 6 years the share price changed -95.2%, a -39.7% compound annual price return (excluding dividends). In the last 12 months alone, PSFE has lost 54.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $234.79
- Date of high
- Jan 25, 2021
- Low since 2020
- $5.35
- Date of low
- Sep 28, 2026
- 52-week high
- $12.95
- 52-week low
- $5.35
- IPO year
- 2021
- Last close
- $5.74
PSFE returns
1 week
+5.51%
1 month
-11.96%
3 months
-27.34%
6 months
-21.80%
Year to date
-29.05%
1 year
-54.15%
3 years
-45.02%
5 years
-93.87%
PSFE price return, excluding dividends.
PSFE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.77 | -27.69% |
| 2025 | 7.98 | -54.32% |
| 2024 | 17.47 | +36.59% |
| 2023 | 12.79 | -7.92% |
| 2022 | 13.89 | -70.40% |
| 2021 | 46.92 | -74.11% |
| 2020* | 181.20 | +51.76% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
PSFE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.63 | 5.75 | 5.55 | 5.74 | +0.53% | |
| 5.49 | 5.80 | 5.50 | 5.71 | +2.70% | |
| 5.66 | 5.71 | 5.52 | 5.56 | -1.24% | |
| 5.42 | 5.77 | 5.41 | 5.63 | +4.45% | |
| 5.49 | 5.58 | 5.35 | 5.39 | -0.92% | |
| 5.60 | 5.79 | 5.39 | 5.44 | -3.37% | |
| 5.87 | 5.91 | 5.61 | 5.63 | -4.09% | |
| 6.00 | 6.00 | 5.59 | 5.87 | -2.49% | |
| 6.37 | 6.37 | 6.00 | 6.02 | -6.38% | |
| 6.37 | 6.51 | 6.31 | 6.43 | +0.78% | |
| 6.46 | 6.60 | 6.16 | 6.38 | -1.09% | |
| 6.64 | 6.64 | 6.31 | 6.45 | -3.87% | |
| 6.58 | 6.72 | 6.44 | 6.71 | +3.55% | |
| 6.32 | 6.56 | 6.18 | 6.48 | +4.01% | |
| 6.22 | 6.31 | 6.12 | 6.23 | -0.48% | |
| 6.41 | 6.41 | 6.18 | 6.26 | 0.00% | |
| 6.31 | 6.35 | 6.15 | 6.26 | -1.26% | |
| 6.53 | 6.53 | 6.27 | 6.34 | -2.91% | |
| 6.38 | 6.59 | 6.29 | 6.53 | +3.00% | |
| 6.36 | 6.41 | 6.29 | 6.34 | +1.44% | |
| 6.16 | 6.31 | 6.13 | 6.25 | +0.81% | |
| 6.50 | 6.50 | 6.17 | 6.20 | -4.91% | |
| 6.66 | 6.66 | 6.41 | 6.52 | -2.83% | |
| 6.68 | 6.74 | 6.55 | 6.71 | -1.18% | |
| 6.73 | 6.89 | 6.57 | 6.79 | +2.57% | |
| 6.23 | 6.67 | 6.22 | 6.62 | +6.43% | |
| 6.36 | 6.43 | 6.22 | 6.22 | -3.42% | |
| 6.69 | 6.73 | 6.40 | 6.44 | -5.15% | |
| 6.75 | 6.84 | 6.63 | 6.79 | +1.04% | |
| 6.82 | 6.94 | 6.63 | 6.72 | -0.88% | |
| 6.82 | 6.85 | 6.63 | 6.78 | -0.59% | |
| 6.64 | 6.84 | 6.50 | 6.82 | +2.56% | |
| 6.90 | 6.91 | 6.65 | 6.65 | -3.20% | |
| 6.62 | 6.91 | 6.60 | 6.87 | +4.25% | |
| 6.72 | 6.75 | 6.48 | 6.59 | -2.23% | |
| 6.56 | 6.84 | 6.52 | 6.74 | +3.37% | |
| 6.76 | 6.87 | 6.50 | 6.52 | -2.83% | |
| 6.66 | 6.99 | 6.52 | 6.71 | +1.05% | |
| 7.75 | 7.76 | 6.31 | 6.64 | -16.06% | |
| 6.76 | 8.21 | 6.62 | 7.91 | +15.14% | |
| 6.79 | 6.96 | 6.65 | 6.87 | -0.29% | |
| 7.19 | 7.37 | 6.83 | 6.89 | -3.50% | |
| 7.22 | 7.28 | 6.97 | 7.14 | -2.46% | |
| 7.54 | 7.61 | 7.21 | 7.32 | -2.66% | |
| 8.03 | 8.03 | 7.22 | 7.52 | -6.35% | |
| 7.94 | 8.14 | 7.82 | 8.03 | +1.65% | |
| 7.72 | 8.00 | 7.69 | 7.90 | +0.77% | |
| 8.30 | 8.42 | 7.80 | 7.84 | -2.97% | |
| 8.29 | 8.47 | 8.00 | 8.08 | -4.60% | |
| 8.80 | 8.80 | 8.34 | 8.47 | -1.97% | |
| 8.73 | 8.90 | 8.57 | 8.64 | -4.32% | |
| 8.67 | 9.12 | 8.63 | 9.03 | +5.24% | |
| 8.10 | 8.78 | 8.06 | 8.58 | +7.92% | |
| 7.86 | 8.07 | 7.73 | 7.95 | +2.58% | |
| 7.79 | 7.86 | 7.62 | 7.75 | -1.77% | |
| 8.19 | 8.19 | 7.79 | 7.89 | -2.95% | |
| 8.11 | 8.28 | 7.97 | 8.13 | -0.49% | |
| 8.10 | 8.37 | 7.97 | 8.17 | +0.25% | |
| 8.29 | 8.39 | 8.07 | 8.15 | -3.55% | |
| 8.57 | 8.60 | 8.37 | 8.45 | -0.24% | |
| 8.27 | 8.65 | 8.14 | 8.47 | +5.61% | |
| 8.02 | 8.12 | 7.84 | 8.02 | -1.72% | |
| 8.19 | 8.44 | 8.04 | 8.16 | +1.12% | |
| 7.97 | 8.13 | 7.91 | 8.07 | +2.15% | |
| 7.69 | 7.92 | 7.66 | 7.90 | +1.67% | |
| 7.89 | 7.91 | 7.59 | 7.77 | -3.84% | |
| 8.48 | 8.50 | 8.07 | 8.08 | -3.46% | |
| 8.35 | 8.54 | 8.11 | 8.37 | -0.48% | |
| 7.97 | 8.54 | 7.97 | 8.41 | +6.73% | |
| 7.57 | 8.01 | 7.57 | 7.88 | +5.49% | |
| 7.36 | 7.60 | 7.18 | 7.47 | +1.36% | |
| 7.40 | 7.57 | 7.30 | 7.37 | -0.67% | |
| 6.70 | 7.42 | 6.68 | 7.42 | +11.92% | |
| 6.75 | 6.89 | 6.55 | 6.63 | -1.78% | |
| 6.60 | 6.92 | 6.60 | 6.75 | +3.05% | |
| 6.60 | 6.67 | 6.51 | 6.55 | -1.95% | |
| 6.80 | 6.87 | 6.64 | 6.68 | -1.47% | |
| 6.90 | 6.91 | 6.65 | 6.78 | -0.44% | |
| 7.11 | 7.35 | 6.78 | 6.81 | -5.29% | |
| 7.00 | 7.23 | 6.96 | 7.19 | +3.45% | |
| 7.32 | 7.46 | 6.95 | 6.95 | -2.11% | |
| 7.00 | 7.21 | 6.93 | 7.10 | +1.87% | |
| 6.87 | 6.98 | 6.62 | 6.97 | +1.46% | |
| 7.00 | 7.15 | 6.80 | 6.87 | -2.41% | |
| 6.88 | 7.24 | 6.88 | 7.04 | +2.47% | |
| 6.93 | 7.05 | 6.80 | 6.87 | -0.43% | |
| 7.19 | 7.25 | 6.73 | 6.90 | -4.56% | |
| 7.32 | 7.53 | 7.21 | 7.23 | 0.00% | |
| 7.33 | 7.33 | 6.95 | 7.23 | -2.95% | |
| 7.99 | 7.99 | 7.42 | 7.45 | -7.68% | |
| 7.70 | 8.17 | 7.68 | 8.07 | +4.40% | |
| 7.69 | 7.91 | 7.62 | 7.73 | +1.05% | |
| 7.68 | 7.92 | 7.51 | 7.65 | -1.80% | |
| 7.63 | 7.92 | 7.59 | 7.79 | +3.04% | |
| 7.41 | 7.67 | 7.33 | 7.56 | +1.20% | |
| 7.30 | 7.60 | 7.23 | 7.47 | +1.91% | |
| 7.00 | 7.51 | 6.81 | 7.33 | +3.39% | |
| 6.90 | 7.22 | 6.76 | 7.09 | +2.75% | |
| 7.45 | 7.57 | 6.90 | 6.90 | -7.75% | |
| 7.71 | 7.89 | 7.48 | 7.48 | -2.98% | |
| 7.97 | 8.08 | 7.50 | 7.71 | -5.40% | |
| 9.26 | 9.34 | 7.96 | 8.15 | -12.74% | |
| 9.90 | 10.04 | 8.99 | 9.34 | +7.48% | |
| 8.70 | 8.93 | 8.69 | 8.69 | -0.34% | |
| 9.20 | 9.28 | 8.65 | 8.72 | -6.03% | |
| 9.39 | 9.41 | 9.00 | 9.28 | -1.28% | |
| 9.36 | 9.58 | 9.27 | 9.40 | +1.51% | |
| 9.23 | 9.35 | 9.04 | 9.26 | +1.54% | |
| 9.09 | 9.29 | 8.82 | 9.12 | +0.33% | |
| 9.44 | 9.68 | 9.09 | 9.09 | -3.40% | |
| 9.20 | 9.46 | 9.01 | 9.41 | +4.09% | |
| 8.88 | 9.08 | 8.71 | 9.04 | +0.78% | |
| 8.98 | 9.12 | 8.85 | 8.97 | -0.55% | |
| 8.84 | 9.12 | 8.84 | 9.02 | +2.50% | |
| 8.63 | 8.95 | 8.63 | 8.80 | +1.03% | |
| 8.50 | 8.73 | 8.29 | 8.71 | +1.75% | |
| 9.14 | 9.14 | 8.51 | 8.56 | -7.36% | |
| 9.07 | 9.27 | 9.05 | 9.24 | +2.55% | |
| 9.24 | 9.39 | 9.00 | 9.01 | -1.85% | |
| 8.87 | 9.38 | 8.87 | 9.18 | +3.73% | |
| 8.85 | 9.03 | 8.77 | 8.85 | +2.67% | |
| 8.49 | 8.75 | 8.49 | 8.62 | +1.53% | |
| 8.34 | 8.62 | 8.30 | 8.49 | +2.91% | |
| 7.98 | 8.33 | 7.98 | 8.25 | +4.30% | |
| 7.34 | 8.04 | 7.34 | 7.91 | +6.89% | |
| 7.35 | 7.64 | 7.33 | 7.40 | +0.82% | |
| 7.10 | 7.39 | 7.05 | 7.34 | +2.09% | |
| 6.97 | 7.40 | 6.97 | 7.19 | +9.77% | |
| 6.80 | 6.85 | 6.45 | 6.55 | -3.82% | |
| 6.80 | 7.21 | 6.80 | 6.81 | -0.44% | |
| 6.51 | 7.02 | 6.45 | 6.84 | +1.94% | |
| 6.80 | 6.92 | 6.52 | 6.71 | -1.47% | |
| 6.83 | 6.87 | 6.59 | 6.81 | +2.10% | |
| 6.63 | 6.78 | 6.59 | 6.67 | +0.76% | |
| 6.79 | 6.83 | 6.53 | 6.62 | -3.78% | |
| 6.80 | 6.98 | 6.79 | 6.88 | +0.15% | |
| 7.13 | 7.21 | 6.83 | 6.87 | -1.29% | |
| 7.00 | 7.04 | 6.80 | 6.96 | -2.38% | |
| 7.03 | 7.23 | 6.88 | 7.13 | +3.18% | |
| 7.02 | 7.16 | 6.82 | 6.91 | -0.29% | |
| 6.87 | 7.04 | 6.72 | 6.93 | -0.72% | |
| 7.12 | 7.31 | 6.93 | 6.98 | -3.46% | |
| 7.07 | 7.40 | 7.07 | 7.23 | +3.43% | |
| 7.00 | 7.08 | 6.90 | 6.99 | +1.01% | |
| 7.02 | 7.12 | 6.70 | 6.92 | -1.00% | |
| 7.12 | 7.31 | 6.95 | 6.99 | -4.51% | |
| 7.44 | 7.61 | 7.16 | 7.32 | -1.35% | |
| 7.46 | 7.60 | 7.23 | 7.42 | -1.85% | |
| 7.29 | 7.62 | 7.11 | 7.56 | +0.13% | |
| 7.54 | 7.56 | 7.30 | 7.55 | -2.08% | |
| 7.32 | 7.84 | 7.20 | 7.71 | +4.05% | |
| 7.52 | 7.82 | 7.40 | 7.41 | -0.67% | |
| 6.74 | 7.67 | 6.40 | 7.46 | +20.13% | |
| 6.01 | 6.40 | 6.00 | 6.21 | -0.80% | |
| 6.33 | 6.41 | 6.08 | 6.26 | -3.84% | |
| 6.44 | 6.66 | 6.23 | 6.51 | +1.56% | |
| 6.13 | 6.43 | 6.00 | 6.41 | +6.66% | |
| 5.98 | 6.13 | 5.95 | 6.01 | -0.17% | |
| 6.22 | 6.33 | 5.97 | 6.02 | -3.99% | |
| 6.23 | 6.47 | 6.18 | 6.27 | -0.63% | |
| 6.35 | 6.46 | 6.20 | 6.31 | -2.47% | |
| 6.24 | 6.52 | 6.24 | 6.47 | +3.69% | |
| 6.15 | 6.38 | 6.06 | 6.24 | +2.13% | |
| 6.41 | 6.42 | 6.09 | 6.11 | -3.63% | |
| 6.99 | 7.04 | 6.28 | 6.34 | -9.17% | |
| 7.23 | 7.27 | 6.81 | 6.98 | -3.06% | |
| 7.05 | 7.39 | 7.01 | 7.20 | +2.13% | |
| 7.08 | 7.25 | 6.93 | 7.05 | -0.84% | |
| 6.61 | 7.16 | 6.61 | 7.11 | +8.72% | |
| 6.81 | 6.83 | 6.46 | 6.54 | -3.11% | |
| 6.65 | 6.96 | 6.56 | 6.75 | +1.96% | |
| 6.91 | 6.93 | 6.45 | 6.62 | -5.02% | |
| 6.79 | 7.08 | 6.79 | 6.97 | +1.60% | |
| 6.82 | 6.95 | 6.63 | 6.86 | -0.87% | |
| 6.90 | 6.94 | 6.69 | 6.92 | 0.00% | |
| 7.07 | 7.12 | 6.89 | 6.92 | -1.70% | |
| 7.23 | 7.23 | 6.95 | 7.04 | -3.43% | |
| 7.42 | 7.45 | 7.25 | 7.29 | -1.75% | |
| 7.53 | 7.53 | 7.27 | 7.42 | -1.85% | |
| 7.22 | 7.79 | 7.22 | 7.56 | +5.73% | |
| 6.96 | 7.22 | 6.88 | 7.15 | +3.47% | |
| 7.00 | 7.24 | 6.91 | 6.91 | -3.49% | |
| 7.70 | 7.70 | 7.16 | 7.16 | -7.25% | |
| 8.13 | 8.14 | 7.67 | 7.72 | -4.81% | |
| 7.85 | 8.15 | 7.82 | 8.11 | +2.40% | |
| 8.27 | 8.36 | 7.91 | 7.92 | -4.58% | |
| 8.32 | 8.35 | 8.09 | 8.30 | -1.78% | |
| 8.45 | 8.50 | 8.14 | 8.45 | +0.24% | |
| 8.05 | 8.56 | 8.05 | 8.43 | +3.56% | |
| 8.32 | 8.45 | 7.99 | 8.14 | -1.93% | |
| 8.32 | 8.37 | 8.04 | 8.30 | 0.00% | |
| 7.96 | 8.56 | 7.96 | 8.30 | +4.01% | |
| 8.17 | 8.19 | 7.79 | 7.98 | -1.36% | |
| 7.86 | 8.09 | 7.74 | 8.09 | +1.89% | |
| 7.94 | 8.16 | 7.94 | 7.94 | -0.50% | |
| 7.98 | 8.07 | 7.89 | 7.98 | -0.62% | |
| 8.19 | 8.21 | 8.00 | 8.03 | -2.43% | |
| 8.14 | 8.32 | 8.10 | 8.23 | +0.86% | |
| 8.18 | 8.34 | 8.08 | 8.16 | -0.12% | |
| 8.07 | 8.46 | 8.06 | 8.17 | +1.74% | |
| 7.70 | 8.04 | 7.69 | 8.03 | +4.29% | |
| 8.10 | 8.11 | 7.68 | 7.70 | -3.02% | |
| 8.12 | 8.32 | 7.90 | 7.94 | -2.46% | |
| 8.18 | 8.32 | 8.08 | 8.14 | -0.49% | |
| 8.54 | 8.55 | 8.05 | 8.18 | -3.54% | |
| 8.43 | 8.53 | 8.36 | 8.48 | +1.19% | |
| 8.47 | 8.65 | 8.32 | 8.38 | -1.64% | |
| 7.95 | 8.59 | 7.95 | 8.52 | +6.90% | |
| 7.86 | 8.15 | 7.82 | 7.97 | +0.63% | |
| 8.26 | 8.26 | 7.79 | 7.92 | -3.65% | |
| 8.18 | 8.47 | 8.11 | 8.22 | +0.37% | |
| 8.08 | 8.23 | 8.00 | 8.19 | +1.49% | |
| 8.01 | 8.29 | 7.95 | 8.07 | +1.51% | |
| 7.96 | 8.09 | 7.86 | 7.95 | +0.13% | |
| 7.42 | 8.20 | 7.39 | 7.94 | +3.25% | |
| 7.49 | 7.95 | 7.43 | 7.69 | +3.64% | |
| 7.14 | 7.53 | 7.12 | 7.42 | +3.92% | |
| 7.08 | 7.34 | 7.08 | 7.14 | +0.99% | |
| 7.10 | 7.19 | 6.78 | 7.07 | -1.26% | |
| 6.47 | 7.35 | 6.47 | 7.16 | +11.18% | |
| 6.79 | 6.89 | 6.43 | 6.44 | -2.28% | |
| 6.63 | 6.67 | 6.46 | 6.59 | -1.20% | |
| 6.70 | 6.86 | 6.56 | 6.67 | -1.33% | |
| 6.98 | 7.06 | 6.71 | 6.76 | -3.15% | |
| 7.17 | 7.17 | 6.66 | 6.98 | -5.16% | |
| 8.08 | 8.70 | 7.26 | 7.36 | -27.56% | |
| 10.57 | 10.81 | 10.16 | 10.16 | -3.88% | |
| 10.23 | 10.71 | 10.17 | 10.57 | +3.73% | |
| 10.39 | 10.39 | 10.13 | 10.19 | +0.10% | |
| 10.12 | 10.33 | 9.95 | 10.18 | -0.97% | |
| 10.59 | 10.64 | 10.28 | 10.28 | -3.02% | |
| 10.39 | 10.66 | 10.34 | 10.60 | +1.92% | |
| 10.50 | 10.67 | 10.35 | 10.40 | -2.71% | |
| 11.00 | 11.01 | 10.50 | 10.69 | -2.91% | |
| 10.82 | 11.10 | 10.65 | 11.01 | +1.76% | |
| 11.20 | 11.36 | 10.81 | 10.82 | -4.59% | |
| 12.15 | 12.16 | 11.27 | 11.34 | -7.73% | |
| 12.48 | 12.48 | 12.27 | 12.29 | -1.44% | |
| 12.82 | 12.90 | 12.46 | 12.47 | -1.73% | |
| 12.74 | 12.95 | 12.55 | 12.69 | +3.85% | |
| 12.31 | 12.50 | 12.15 | 12.22 | -0.33% | |
| 12.42 | 12.52 | 12.10 | 12.26 | -1.13% | |
| 12.35 | 12.68 | 12.26 | 12.40 | +0.16% | |
| 12.13 | 12.48 | 12.10 | 12.38 | +3.25% | |
| 11.77 | 12.01 | 11.65 | 11.99 | +1.52% | |
| 12.33 | 12.38 | 11.74 | 11.81 | -4.45% | |
| 12.53 | 12.64 | 12.19 | 12.36 | -0.24% | |
| 11.78 | 12.54 | 11.78 | 12.39 | +2.99% | |
| 12.03 | 12.07 | 11.75 | 12.03 | +2.73% | |
| 12.51 | 12.61 | 11.58 | 11.71 | -6.39% | |
| 12.38 | 12.56 | 12.28 | 12.51 | -0.08% | |
| 12.74 | 12.81 | 12.44 | 12.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PSFE chart for longer ranges.