Paysafe Limited Common Shares (PSFE)

Historical Prices For Paysafe Limited Common Shares (PSFE)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	15.36	15.70	14.77	14.96	377,067	14.96
4/02/2025	15.78	16.67	15.78	16.42	259,655	16.42
4/01/2025	15.70	16.34	15.53	16.12	260,763	16.12
3/31/2025	15.78	15.98	15.56	15.69	362,505	15.69
3/28/2025	17.16	17.16	16.06	16.10	160,681	16.10
3/27/2025	17.21	17.53	17.09	17.20	142,233	17.20
3/26/2025	17.90	17.90	17.23	17.37	211,517	17.37
3/25/2025	18.03	18.15	17.67	17.90	536,984	17.90
3/24/2025	17.70	17.99	17.51	17.93	237,431	17.93
3/21/2025	17.06	17.46	17.01	17.33	494,325	17.33
3/20/2025	16.90	17.54	16.90	17.27	231,885	17.27
3/19/2025	16.52	17.25	16.52	17.21	309,596	17.21
3/18/2025	16.31	17.05	16.31	16.53	450,505	16.53
3/17/2025	15.80	16.60	15.69	16.38	397,360	16.38
3/14/2025	15.45	16.12	15.44	15.81	403,581	15.81
3/13/2025	15.29	15.84	15.09	15.22	460,429	15.22
3/12/2025	14.66	15.44	14.66	15.21	579,502	15.21
3/11/2025	14.47	14.83	14.33	14.51	453,822	14.51
3/10/2025	15.41	15.48	14.11	14.48	475,093	14.48
3/07/2025	15.61	16.11	15.34	15.95	485,715	15.95
3/06/2025	15.94	16.15	15.40	15.68	475,011	15.68
3/05/2025	15.72	16.27	15.50	16.22	610,478	16.22
3/04/2025	17.02	17.28	15.00	15.65	1,213,189	15.65
3/03/2025	19.88	20.32	19.10	19.22	379,961	19.22
2/28/2025	19.01	19.89	18.86	19.80	354,842	19.80
2/27/2025	19.56	19.80	19.18	19.24	306,460	19.24
2/26/2025	19.39	20.27	19.34	19.48	310,340	19.48
2/25/2025	18.94	19.61	18.47	19.46	299,746	19.46
2/24/2025	19.43	19.43	18.56	18.81	194,916	18.81
2/21/2025	19.85	19.91	19.02	19.23	333,949	19.23
2/20/2025	20.44	20.60	19.61	19.62	313,118	19.62
2/19/2025	20.76	20.85	20.21	20.43	241,329	20.43
2/18/2025	19.60	21.01	19.48	20.96	352,470	20.96
2/14/2025	19.90	20.07	19.37	19.60	350,562	19.60
2/13/2025	18.98	19.84	18.93	19.82	378,204	19.82
2/12/2025	18.35	19.13	18.33	19.11	636,773	19.11
2/11/2025	20.61	20.62	18.40	18.96	1,510,780	18.96
2/10/2025	23.38	23.50	22.30	22.79	439,532	22.79
2/07/2025	23.13	23.89	22.67	23.25	482,291	23.25
2/06/2025	19.93	24.11	19.81	23.07	1,679,758	23.07
2/05/2025	19.83	19.98	19.60	19.81	160,505	19.81
2/04/2025	19.28	19.65	19.14	19.64	142,956	19.64
2/03/2025	18.70	19.38	18.68	19.33	153,535	19.33
1/31/2025	19.70	19.82	19.23	19.40	145,343	19.40
1/30/2025	19.26	19.82	19.20	19.70	172,976	19.70
1/29/2025	18.83	19.14	18.64	19.10	175,531	19.10
1/28/2025	18.67	19.06	18.44	18.90	154,668	18.90
1/27/2025	17.98	18.81	17.90	18.76	213,540	18.76
1/24/2025	18.01	18.49	17.92	18.15	162,343	18.15
1/23/2025	18.44	18.65	17.94	18.15	241,780	18.15
1/22/2025	18.30	19.00	18.14	18.69	328,614	18.69
1/21/2025	18.15	18.46	17.96	18.34	246,497	18.34
1/17/2025	18.24	18.29	17.92	18.02	172,099	18.02
1/16/2025	18.10	18.30	17.97	17.98	162,171	17.98
1/15/2025	18.16	18.30	17.74	18.11	250,207	18.11
1/14/2025	17.59	17.81	17.31	17.60	256,215	17.60
1/13/2025	17.02	17.40	16.84	17.39	254,732	17.39
1/10/2025	16.66	17.47	16.32	17.23	410,902	17.23
1/08/2025	17.15	17.30	16.73	17.15	418,647	17.15
1/07/2025	17.61	17.86	17.15	17.37	226,071	17.37
1/06/2025	17.60	17.89	17.45	17.50	163,417	17.50