Paysafe Limited
PSFENYSETechnology● Active
$6.87
$-0.03(-0.43%)
Market Cap$355016552
P/E Ratio—
52W High$15.02
52W Low$5.95
Paysafe Limited（PSFE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
psfe · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$160.20
Jun 28, 2021
-95.7% from here
5-Year Low5Y
$5.95
Feb 24, 2026
+15.5% from low
IPO Priceadj.
$119.40
Oct 9, 2020
-94.2% since IPO
1 Year Ago
$13.02
Jun 9, 2025
-47.2% in 1Y
5 Years Ago
$144.96
Jun 8, 2021
-95.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PSFE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.93 | $7.05 | $6.93 | $6.95 | $6.95 | 78K | +0.29% |
| Jun 5, 2026 | $7.19 | $7.25 | $6.73 | $6.90 | $6.90 | 357K | -4.03% |
| Jun 4, 2026 | $7.32 | $7.53 | $7.21 | $7.23 | $7.23 | 221K | -1.23% |
| Jun 3, 2026 | $7.33 | $7.33 | $6.95 | $7.23 | $7.23 | 541K | -1.36% |
| Jun 2, 2026 | $7.99 | $7.99 | $7.42 | $7.45 | $7.45 | 246K | -6.76% |
| Jun 1, 2026 | $7.70 | $8.17 | $7.68 | $8.07 | $8.07 | 352K | +4.81% |
| May 29, 2026 | $7.69 | $7.91 | $7.62 | $7.73 | $7.73 | 264K | +0.52% |
| May 28, 2026 | $7.68 | $7.92 | $7.51 | $7.65 | $7.65 | 285K | -0.39% |
| May 27, 2026 | $7.63 | $7.92 | $7.59 | $7.79 | $7.79 | 352K | +2.10% |
| May 26, 2026 | $7.41 | $7.67 | $7.33 | $7.56 | $7.56 | 452K | +2.02% |
| May 22, 2026 | $7.30 | $7.60 | $7.23 | $7.47 | $7.47 | 305K | +2.33% |
| May 21, 2026 | $7.00 | $7.51 | $6.81 | $7.33 | $7.33 | 548K | +4.71% |
| May 20, 2026 | $6.90 | $7.22 | $6.76 | $7.09 | $7.09 | 561K | +2.75% |
| May 19, 2026 | $7.45 | $7.57 | $6.90 | $6.90 | $6.90 | 434K | -7.38% |
| May 18, 2026 | $7.71 | $7.89 | $7.48 | $7.48 | $7.48 | 365K | -2.98% |
| May 15, 2026 | $7.97 | $8.07 | $7.50 | $7.71 | $7.71 | 555K | -3.26% |
| May 14, 2026 | $9.26 | $9.34 | $7.96 | $8.15 | $8.15 | 586K | -11.99% |
| May 13, 2026 | $9.90 | $10.04 | $8.99 | $9.34 | $9.34 | 539K | -5.66% |
| May 12, 2026 | $8.70 | $8.93 | $8.69 | $8.69 | $8.69 | 289K | -0.11% |
| May 11, 2026 | $9.20 | $9.28 | $8.65 | $8.72 | $8.72 | 275K | -5.22% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PSFE
Jan 1 → Dec 31 · 6 years2026-14.9%$8.17 → $6.95
-14.9%
2025-53.7%$17.47 → $8.09
-53.7%
2024+34.3%$12.73 → $17.10
+34.3%
2023-11.1%$14.38 → $12.79
-11.1%
2022-70.5%$47.04 → $13.89
-70.5%
2021-67.7%$145.32 → $46.92
-67.7%
Best Year2024 · +34.3%
Worst Year2022 · -70.5%
Positive Years1 / 6
Avg Annual Return-30.6%
6Y Total Return-95.2%
6Y CAGR~-39.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.77+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in PSFE?
If you invested $1,000 in PSFE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$58
Total Return-94.2%
CAGR~-37.9% / yr
Profit$-942
Based on Oct 9, 2020 · $119.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Paysafe Limited（PSFE）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $6.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PSFE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PSFE 历史股价FMP 日线复权 OHLCV