MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PSFE — Paysafe Limited
NYSEPaysafe Limited
$5.71
+0.15(+2.70%)
- O
- 5.49
- H
- 5.80
- L
- 5.49
- V
- 313.04K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$5.71
Period Return-63.23%
Period High$16.49
Period Low$5.35
Avg Daily Volume404.3K
Total Trading Days365
PSFE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $5.49 | $5.80 | $5.49 | $5.71 | +$0.15 | +2.70% | 313,037 | $5.67 | $5.49 $5.80 |
| Oct 6, 2026 | $5.66 | $5.71 | $5.52 | $5.56 | $-0.07 | -1.24% | 243,535 | $5.55 | $5.52 $5.71 |
| Oct 5, 2026 | $5.42 | $5.77 | $5.41 | $5.63 | +$0.24 | +4.45% | 284,571 | $5.63 | $5.41 $5.77 |
| Oct 2, 2026 | $5.49 | $5.58 | $5.35 | $5.39 | $-0.05 | -0.92% | 332,302 | $5.43 | $5.35 $5.58 |
| Oct 1, 2026 | $5.60 | $5.79 | $5.39 | $5.44 | $-0.19 | -3.37% | 375,887 | $5.46 | $5.39 $5.79 |
| Sep 30, 2026 | $5.87 | $5.91 | $5.61 | $5.63 | $-0.24 | -4.09% | 321,487 | $5.68 | $5.61 $5.91 |
| Sep 29, 2026 | $6.00 | $6.00 | $5.59 | $5.87 | $-0.15 | -2.49% | 478,295 | $5.77 | $5.59 $6.00 |
| Sep 28, 2026 | $6.37 | $6.37 | $6.00 | $6.02 | $-0.41 | -6.38% | 306,798 | $6.09 | $6.00 $6.37 |
| Sep 25, 2026 | $6.37 | $6.51 | $6.31 | $6.43 | +$0.05 | +0.78% | 245,765 | $6.43 | $6.31 $6.51 |
| Sep 24, 2026 | $6.46 | $6.60 | $6.16 | $6.38 | $-0.07 | -1.09% | 549,267 | $6.34 | $6.16 $6.60 |
| Sep 23, 2026 | $6.64 | $6.64 | $6.31 | $6.45 | $-0.26 | -3.87% | 357,854 | $6.41 | $6.31 $6.64 |
| Sep 22, 2026 | $6.58 | $6.72 | $6.44 | $6.71 | +$0.23 | +3.55% | 397,160 | $6.62 | $6.44 $6.72 |
| Sep 21, 2026 | $6.32 | $6.56 | $6.18 | $6.48 | +$0.25 | +4.01% | 407,250 | $6.42 | $6.18 $6.56 |
| Sep 18, 2026 | $6.22 | $6.31 | $6.12 | $6.23 | $-0.03 | -0.48% | 522,136 | $6.24 | $6.12 $6.31 |
| Sep 17, 2026 | $6.41 | $6.41 | $6.18 | $6.26 | +$0.00 | +0.00% | 235,078 | $6.28 | $6.18 $6.41 |
| Sep 16, 2026 | $6.31 | $6.35 | $6.15 | $6.26 | $-0.08 | -1.26% | 292,966 | $6.25 | $6.15 $6.35 |
| Sep 15, 2026 | $6.53 | $6.53 | $6.27 | $6.34 | $-0.19 | -2.91% | 283,928 | $6.34 | $6.27 $6.53 |
| Sep 14, 2026 | $6.38 | $6.59 | $6.29 | $6.53 | +$0.19 | +3.00% | 380,895 | $6.50 | $6.29 $6.59 |
| Sep 11, 2026 | $6.36 | $6.41 | $6.29 | $6.34 | +$0.09 | +1.44% | 221,753 | $6.34 | $6.29 $6.41 |
| Sep 10, 2026 | $6.16 | $6.31 | $6.13 | $6.25 | +$0.05 | +0.81% | 294,848 | $6.23 | $6.13 $6.31 |
| Sep 9, 2026 | $6.50 | $6.50 | $6.17 | $6.20 | $-0.32 | -4.91% | 263,083 | $6.25 | $6.17 $6.50 |
| Sep 8, 2026 | $6.66 | $6.66 | $6.41 | $6.52 | $-0.19 | -2.83% | 407,277 | $6.50 | $6.41 $6.66 |
| Sep 4, 2026 | $6.68 | $6.74 | $6.55 | $6.71 | $-0.08 | -1.18% | 347,846 | $6.64 | $6.55 $6.74 |
| Sep 3, 2026 | $6.73 | $6.89 | $6.57 | $6.79 | +$0.17 | +2.57% | 350,818 | $6.76 | $6.57 $6.89 |
| Sep 2, 2026 | $6.23 | $6.67 | $6.22 | $6.62 | +$0.40 | +6.43% | 403,708 | $6.57 | $6.22 $6.67 |
| Sep 1, 2026 | $6.36 | $6.43 | $6.22 | $6.22 | $-0.22 | -3.42% | 424,350 | $6.32 | $6.22 $6.43 |
| Aug 31, 2026 | $6.69 | $6.73 | $6.40 | $6.44 | $-0.35 | -5.15% | 384,592 | $6.50 | $6.40 $6.73 |
| Aug 28, 2026 | $6.75 | $6.84 | $6.63 | $6.79 | +$0.07 | +1.04% | 217,283 | $6.77 | $6.63 $6.84 |
| Aug 27, 2026 | $6.82 | $6.94 | $6.63 | $6.72 | $-0.06 | -0.88% | 384,753 | $6.71 | $6.63 $6.94 |
| Aug 26, 2026 | $6.82 | $6.85 | $6.63 | $6.78 | $-0.04 | -0.59% | 231,333 | $6.73 | $6.63 $6.85 |