Paysafe Ltd (PSFE) stock
PSFENYSEServices-Business Services, NECFiscal year ends December 31
$4.02+0.15 (+3.88%)
Close on Nov 13, 2026Market cap $207.74MP/E –Yield –
Price history
Paysafe share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$4.02
+3.88% on the day
52-week range
$3.67 – $10.04
-60.0% from the high
Change over 52 weeks
-45.4%
From $7.36 on Nov 13, 2025
Average volume
398,508
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $3.85 | $4.03 | $3.67 | $4.02 | +3.88% | 1,804,168 |
| Nov 12, 2026 | $4.33 | $5.08 | $3.81 | $3.87 | -43.26% | 3,183,220 |
| Nov 11, 2026 | $7.00 | $7.03 | $6.63 | $6.82 | -4.21% | 366,132 |
| Nov 10, 2026 | $7.08 | $7.21 | $6.92 | $7.12 | +0.42% | 371,389 |
| Nov 9, 2026 | $6.75 | $7.10 | $6.69 | $7.09 | +6.14% | 661,418 |
| Nov 6, 2026 | $6.42 | $6.73 | $6.36 | $6.68 | +1.37% | 380,356 |
| Nov 5, 2026 | $6.67 | $6.76 | $6.29 | $6.59 | +0.30% | 435,331 |
| Nov 4, 2026 | $6.25 | $6.78 | $6.22 | $6.57 | +9.68% | 691,814 |
| Nov 3, 2026 | $5.92 | $6.08 | $5.74 | $5.99 | +1.70% | 275,740 |
| Nov 2, 2026 | $5.70 | $6.14 | $5.65 | $5.89 | +4.80% | 568,473 |
| Oct 30, 2026 | $5.58 | $5.69 | $5.44 | $5.62 | +0.72% | 350,231 |
| Oct 29, 2026 | $5.40 | $5.69 | $5.40 | $5.58 | +3.72% | 399,890 |
| Oct 28, 2026 | $5.35 | $5.47 | $5.29 | $5.38 | -0.19% | 342,764 |
| Oct 27, 2026 | $5.60 | $5.61 | $5.35 | $5.39 | -3.06% | 343,366 |
| Oct 26, 2026 | $5.71 | $5.71 | $5.47 | $5.56 | -3.14% | 254,780 |
| Oct 23, 2026 | $5.84 | $5.84 | $5.59 | $5.74 | -3.20% | 298,434 |
| Oct 22, 2026 | $5.52 | $5.94 | $5.51 | $5.93 | +7.23% | 440,400 |
| Oct 21, 2026 | $5.47 | $5.63 | $5.41 | $5.53 | +0.73% | 366,126 |
| Oct 20, 2026 | $5.64 | $5.90 | $5.46 | $5.49 | -3.00% | 419,520 |
| Oct 19, 2026 | $5.67 | $5.72 | $5.57 | $5.66 | 0.00% | 258,755 |
| Oct 16, 2026 | $5.70 | $5.93 | $5.61 | $5.66 | 0.00% | 445,847 |
| Oct 15, 2026 | $5.59 | $5.70 | $5.50 | $5.66 | +1.98% | 449,227 |
| Oct 14, 2026 | $5.72 | $5.74 | $5.50 | $5.55 | -3.48% | 403,254 |
| Oct 13, 2026 | $5.87 | $5.97 | $5.65 | $5.75 | -0.52% | 233,332 |
| Oct 12, 2026 | $5.77 | $5.88 | $5.77 | $5.78 | +0.17% | 175,890 |
| Oct 9, 2026 | $5.71 | $5.80 | $5.63 | $5.77 | +0.52% | 244,578 |
| Oct 8, 2026 | $5.63 | $5.75 | $5.55 | $5.74 | +0.53% | 227,835 |
| Oct 7, 2026 | $5.49 | $5.80 | $5.49 | $5.71 | +2.70% | 313,045 |
| Oct 6, 2026 | $5.66 | $5.71 | $5.52 | $5.56 | -1.24% | 243,535 |
| Oct 5, 2026 | $5.42 | $5.77 | $5.41 | $5.63 | +4.45% | 284,571 |
| Oct 2, 2026 | $5.49 | $5.58 | $5.35 | $5.39 | -0.92% | 332,302 |
| Oct 1, 2026 | $5.60 | $5.79 | $5.39 | $5.44 | -3.37% | 375,886 |
| Sep 30, 2026 | $5.87 | $5.91 | $5.61 | $5.63 | -4.09% | 321,487 |
| Sep 29, 2026 | $6.00 | $6.00 | $5.59 | $5.87 | -2.49% | 478,295 |
| Sep 28, 2026 | $6.37 | $6.37 | $6.00 | $6.02 | -6.38% | 306,798 |
| Sep 25, 2026 | $6.37 | $6.51 | $6.31 | $6.43 | +0.78% | 245,765 |
| Sep 24, 2026 | $6.46 | $6.60 | $6.16 | $6.38 | -1.09% | 549,266 |
| Sep 23, 2026 | $6.64 | $6.64 | $6.31 | $6.45 | -3.87% | 357,853 |
| Sep 22, 2026 | $6.58 | $6.72 | $6.44 | $6.71 | +3.55% | 397,160 |
| Sep 21, 2026 | $6.32 | $6.56 | $6.18 | $6.48 | +4.01% | 407,250 |
| Sep 18, 2026 | $6.22 | $6.31 | $6.12 | $6.23 | -0.48% | 522,136 |
| Sep 17, 2026 | $6.41 | $6.41 | $6.18 | $6.26 | 0.00% | 235,078 |
| Sep 16, 2026 | $6.31 | $6.35 | $6.15 | $6.26 | -1.26% | 292,965 |
| Sep 15, 2026 | $6.53 | $6.53 | $6.27 | $6.34 | -2.91% | 283,996 |
| Sep 14, 2026 | $6.38 | $6.59 | $6.29 | $6.53 | +3.00% | 381,046 |
| Sep 11, 2026 | $6.36 | $6.41 | $6.29 | $6.34 | +1.44% | 221,752 |
| Sep 10, 2026 | $6.16 | $6.31 | $6.13 | $6.25 | +0.81% | 294,848 |
| Sep 9, 2026 | $6.50 | $6.50 | $6.17 | $6.20 | -4.91% | 263,082 |
| Sep 8, 2026 | $6.66 | $6.66 | $6.41 | $6.52 | -2.83% | 407,276 |
| Sep 4, 2026 | $6.68 | $6.74 | $6.55 | $6.71 | -1.18% | 347,845 |
| Sep 3, 2026 | $6.73 | $6.89 | $6.57 | $6.79 | +2.57% | 350,817 |
| Sep 2, 2026 | $6.23 | $6.67 | $6.22 | $6.62 | +6.43% | 404,229 |
| Sep 1, 2026 | $6.36 | $6.43 | $6.22 | $6.22 | -3.42% | 424,349 |
| Aug 31, 2026 | $6.69 | $6.73 | $6.40 | $6.44 | -5.15% | 384,592 |
| Aug 28, 2026 | $6.75 | $6.84 | $6.63 | $6.79 | +1.04% | 217,283 |
| Aug 27, 2026 | $6.82 | $6.94 | $6.63 | $6.72 | -0.88% | 384,753 |
| Aug 26, 2026 | $6.82 | $6.85 | $6.63 | $6.78 | -0.59% | 231,332 |
| Aug 25, 2026 | $6.64 | $6.84 | $6.50 | $6.82 | +2.56% | 214,040 |
| Aug 24, 2026 | $6.90 | $6.91 | $6.65 | $6.65 | -3.20% | 351,014 |
| Aug 21, 2026 | $6.62 | $6.91 | $6.60 | $6.87 | +4.25% | 344,531 |
| Aug 20, 2026 | $6.72 | $6.75 | $6.48 | $6.59 | -2.23% | 263,211 |
| Aug 19, 2026 | $6.56 | $6.84 | $6.52 | $6.74 | +3.37% | 331,324 |
| Aug 18, 2026 | $6.76 | $6.87 | $6.50 | $6.52 | -2.83% | 449,914 |
| Aug 17, 2026 | $6.66 | $6.99 | $6.52 | $6.71 | +1.05% | 525,774 |
| Aug 14, 2026 | $7.75 | $7.76 | $6.31 | $6.64 | -16.06% | 1,646,980 |
| Aug 13, 2026 | $6.76 | $8.21 | $6.62 | $7.91 | +15.14% | 853,281 |
| Aug 12, 2026 | $6.79 | $6.96 | $6.65 | $6.87 | -0.29% | 445,774 |
| Aug 11, 2026 | $7.19 | $7.37 | $6.83 | $6.89 | -3.50% | 411,371 |
| Aug 10, 2026 | $7.22 | $7.28 | $6.97 | $7.14 | -2.46% | 308,296 |
| Aug 7, 2026 | $7.54 | $7.61 | $7.21 | $7.32 | -2.66% | 289,083 |
| Aug 6, 2026 | $8.03 | $8.03 | $7.22 | $7.52 | -6.35% | 401,138 |
| Aug 5, 2026 | $7.94 | $8.14 | $7.82 | $8.03 | +1.65% | 309,210 |
| Aug 4, 2026 | $7.72 | $8.00 | $7.69 | $7.90 | +0.77% | 246,030 |
| Aug 3, 2026 | $8.30 | $8.42 | $7.80 | $7.84 | -2.97% | 245,399 |
| Jul 31, 2026 | $8.29 | $8.47 | $8.00 | $8.08 | -4.60% | 226,624 |
| Jul 30, 2026 | $8.80 | $8.80 | $8.34 | $8.47 | -1.97% | 211,202 |
| Jul 29, 2026 | $8.73 | $8.90 | $8.57 | $8.64 | -4.32% | 327,172 |
| Jul 28, 2026 | $8.67 | $9.12 | $8.63 | $9.03 | +5.24% | 297,027 |
| Jul 27, 2026 | $8.10 | $8.78 | $8.06 | $8.58 | +7.92% | 280,532 |
| Jul 24, 2026 | $7.86 | $8.07 | $7.73 | $7.95 | +2.58% | 192,891 |
| Jul 23, 2026 | $7.79 | $7.86 | $7.62 | $7.75 | -1.77% | 310,409 |
| Jul 22, 2026 | $8.19 | $8.19 | $7.79 | $7.89 | -2.95% | 155,286 |
| Jul 21, 2026 | $8.11 | $8.28 | $7.97 | $8.13 | -0.49% | 243,569 |
| Jul 20, 2026 | $8.10 | $8.37 | $7.97 | $8.17 | +0.25% | 177,452 |
| Jul 17, 2026 | $8.29 | $8.39 | $8.07 | $8.15 | -3.55% | 168,078 |
| Jul 16, 2026 | $8.57 | $8.60 | $8.37 | $8.45 | -0.24% | 142,237 |
| Jul 15, 2026 | $8.27 | $8.65 | $8.14 | $8.47 | +5.61% | 305,598 |
| Jul 14, 2026 | $8.02 | $8.12 | $7.84 | $8.02 | -1.72% | 179,163 |
| Jul 13, 2026 | $8.19 | $8.44 | $8.04 | $8.16 | +1.12% | 170,621 |
| Jul 10, 2026 | $7.97 | $8.13 | $7.91 | $8.07 | +2.15% | 188,658 |
| Jul 9, 2026 | $7.69 | $7.92 | $7.66 | $7.90 | +1.67% | 171,309 |
| Jul 8, 2026 | $7.89 | $7.91 | $7.59 | $7.77 | -3.84% | 207,145 |
| Jul 7, 2026 | $8.48 | $8.50 | $8.07 | $8.08 | -3.46% | 203,196 |
| Jul 6, 2026 | $8.35 | $8.54 | $8.11 | $8.37 | -0.48% | 271,083 |
| Jul 2, 2026 | $7.97 | $8.54 | $7.97 | $8.41 | +6.73% | 392,196 |
| Jul 1, 2026 | $7.57 | $8.01 | $7.57 | $7.88 | +5.49% | 371,396 |
| Jun 30, 2026 | $7.36 | $7.60 | $7.18 | $7.47 | +1.36% | 251,934 |
| Jun 29, 2026 | $7.40 | $7.57 | $7.30 | $7.37 | -0.67% | 376,580 |
| Jun 26, 2026 | $6.70 | $7.42 | $6.68 | $7.42 | +11.92% | 895,600 |
| Jun 25, 2026 | $6.75 | $6.89 | $6.55 | $6.63 | -1.78% | 209,936 |
| Jun 24, 2026 | $6.60 | $6.92 | $6.60 | $6.75 | +3.05% | 337,402 |
| Jun 23, 2026 | $6.60 | $6.67 | $6.51 | $6.55 | -1.95% | 321,169 |
| Jun 22, 2026 | $6.80 | $6.87 | $6.64 | $6.68 | -1.47% | 263,626 |
| Jun 18, 2026 | $6.90 | $6.91 | $6.65 | $6.78 | -0.44% | 417,517 |
| Jun 17, 2026 | $7.11 | $7.35 | $6.78 | $6.81 | -5.29% | 238,184 |
| Jun 16, 2026 | $7.00 | $7.23 | $6.96 | $7.19 | +3.45% | 203,159 |
| Jun 15, 2026 | $7.32 | $7.46 | $6.95 | $6.95 | -2.11% | 239,446 |
| Jun 12, 2026 | $7.00 | $7.21 | $6.93 | $7.10 | +1.87% | 218,871 |
| Jun 11, 2026 | $6.87 | $6.98 | $6.62 | $6.97 | +1.46% | 346,604 |
| Jun 10, 2026 | $7.00 | $7.15 | $6.80 | $6.87 | -2.41% | 225,353 |
| Jun 9, 2026 | $6.88 | $7.24 | $6.88 | $7.04 | +2.47% | 227,903 |
| Jun 8, 2026 | $6.93 | $7.05 | $6.80 | $6.87 | -0.43% | 231,408 |
| Jun 5, 2026 | $7.19 | $7.25 | $6.73 | $6.90 | -4.56% | 356,908 |
| Jun 4, 2026 | $7.32 | $7.53 | $7.21 | $7.23 | 0.00% | 221,450 |
| Jun 3, 2026 | $7.33 | $7.33 | $6.95 | $7.23 | -2.95% | 540,933 |
| Jun 2, 2026 | $7.99 | $7.99 | $7.42 | $7.45 | -7.68% | 246,421 |
| Jun 1, 2026 | $7.70 | $8.17 | $7.68 | $8.07 | +4.40% | 351,512 |
| May 29, 2026 | $7.69 | $7.91 | $7.62 | $7.73 | +1.05% | 264,079 |
| May 28, 2026 | $7.68 | $7.92 | $7.51 | $7.65 | -1.80% | 284,717 |
| May 27, 2026 | $7.63 | $7.92 | $7.59 | $7.79 | +3.04% | 352,354 |
| May 26, 2026 | $7.41 | $7.67 | $7.33 | $7.56 | +1.20% | 452,076 |
| May 22, 2026 | $7.30 | $7.60 | $7.23 | $7.47 | +1.91% | 305,101 |
| May 21, 2026 | $7.00 | $7.51 | $6.81 | $7.33 | +3.39% | 548,387 |
| May 20, 2026 | $6.90 | $7.22 | $6.76 | $7.09 | +2.75% | 560,878 |
| May 19, 2026 | $7.45 | $7.57 | $6.90 | $6.90 | -7.75% | 434,206 |
| May 18, 2026 | $7.71 | $7.89 | $7.48 | $7.48 | -2.98% | 365,293 |
| May 15, 2026 | $7.97 | $8.08 | $7.50 | $7.71 | -5.40% | 555,155 |
| May 14, 2026 | $9.26 | $9.34 | $7.96 | $8.15 | -12.74% | 585,809 |
| May 13, 2026 | $9.90 | $10.04 | $8.99 | $9.34 | +7.48% | 538,511 |
| May 12, 2026 | $8.70 | $8.93 | $8.69 | $8.69 | -0.34% | 288,937 |
| May 11, 2026 | $9.20 | $9.28 | $8.65 | $8.72 | -6.03% | 274,508 |
| May 8, 2026 | $9.39 | $9.41 | $9.00 | $9.28 | -1.28% | 221,494 |
| May 7, 2026 | $9.36 | $9.58 | $9.27 | $9.40 | +1.51% | 258,229 |
| May 6, 2026 | $9.23 | $9.35 | $9.04 | $9.26 | +1.54% | 217,976 |
| May 5, 2026 | $9.09 | $9.29 | $8.82 | $9.12 | +0.33% | 234,878 |
| May 4, 2026 | $9.44 | $9.68 | $9.09 | $9.09 | -3.40% | 280,290 |
| May 1, 2026 | $9.20 | $9.46 | $9.01 | $9.41 | +4.09% | 290,815 |
| Apr 30, 2026 | $8.88 | $9.08 | $8.71 | $9.04 | +0.78% | 223,991 |
| Apr 29, 2026 | $8.98 | $9.12 | $8.85 | $8.97 | -0.55% | 199,350 |
| Apr 28, 2026 | $8.84 | $9.12 | $8.84 | $9.02 | +2.50% | 232,038 |
| Apr 27, 2026 | $8.63 | $8.95 | $8.63 | $8.80 | +1.03% | 216,102 |
| Apr 24, 2026 | $8.50 | $8.73 | $8.29 | $8.71 | +1.75% | 200,816 |
| Apr 23, 2026 | $9.14 | $9.14 | $8.51 | $8.56 | -7.36% | 231,147 |
| Apr 22, 2026 | $9.07 | $9.27 | $9.05 | $9.24 | +2.55% | 237,459 |
| Apr 21, 2026 | $9.24 | $9.39 | $9.00 | $9.01 | -1.85% | 293,488 |
| Apr 20, 2026 | $8.87 | $9.38 | $8.87 | $9.18 | +3.73% | 407,508 |
| Apr 17, 2026 | $8.85 | $9.03 | $8.77 | $8.85 | +2.67% | 360,654 |
| Apr 16, 2026 | $8.49 | $8.75 | $8.49 | $8.62 | +1.53% | 314,530 |
| Apr 15, 2026 | $8.34 | $8.62 | $8.30 | $8.49 | +2.91% | 381,809 |
| Apr 14, 2026 | $7.98 | $8.33 | $7.98 | $8.25 | +4.30% | 354,675 |
| Apr 13, 2026 | $7.34 | $8.04 | $7.34 | $7.91 | +6.89% | 437,015 |
| Apr 10, 2026 | $7.35 | $7.64 | $7.33 | $7.40 | +0.82% | 447,033 |
| Apr 9, 2026 | $7.10 | $7.39 | $7.05 | $7.34 | +2.09% | 492,695 |
| Apr 8, 2026 | $6.97 | $7.40 | $6.97 | $7.19 | +9.77% | 566,538 |
| Apr 7, 2026 | $6.80 | $6.85 | $6.45 | $6.55 | -3.82% | 620,613 |
| Apr 6, 2026 | $6.80 | $7.21 | $6.80 | $6.81 | -0.44% | 360,598 |
| Apr 2, 2026 | $6.51 | $7.02 | $6.45 | $6.84 | +1.94% | 455,307 |
| Apr 1, 2026 | $6.80 | $6.92 | $6.52 | $6.71 | -1.47% | 435,584 |
| Mar 31, 2026 | $6.83 | $6.87 | $6.59 | $6.81 | +2.10% | 339,079 |
| Mar 30, 2026 | $6.63 | $6.78 | $6.59 | $6.67 | +0.76% | 320,506 |
| Mar 27, 2026 | $6.79 | $6.83 | $6.53 | $6.62 | -3.78% | 288,787 |
| Mar 26, 2026 | $6.80 | $6.98 | $6.79 | $6.88 | +0.15% | 192,185 |
| Mar 25, 2026 | $7.13 | $7.21 | $6.83 | $6.87 | -1.29% | 210,180 |
| Mar 24, 2026 | $7.00 | $7.04 | $6.80 | $6.96 | -2.38% | 329,679 |
| Mar 23, 2026 | $7.03 | $7.23 | $6.88 | $7.13 | +3.18% | 472,152 |
| Mar 20, 2026 | $7.02 | $7.16 | $6.82 | $6.91 | -0.29% | 513,181 |
| Mar 19, 2026 | $6.87 | $7.04 | $6.72 | $6.93 | -0.72% | 271,755 |
| Mar 18, 2026 | $7.12 | $7.31 | $6.93 | $6.98 | -3.46% | 234,035 |
| Mar 17, 2026 | $7.07 | $7.40 | $7.07 | $7.23 | +3.43% | 349,398 |
| Mar 16, 2026 | $7.00 | $7.08 | $6.90 | $6.99 | +1.01% | 260,132 |
| Mar 13, 2026 | $7.02 | $7.12 | $6.70 | $6.92 | -1.00% | 402,778 |
| Mar 12, 2026 | $7.12 | $7.31 | $6.95 | $6.99 | -4.51% | 323,099 |
| Mar 11, 2026 | $7.44 | $7.61 | $7.16 | $7.32 | -1.35% | 330,887 |
| Mar 10, 2026 | $7.46 | $7.60 | $7.23 | $7.42 | -1.85% | 389,517 |
| Mar 9, 2026 | $7.29 | $7.62 | $7.11 | $7.56 | +0.13% | 412,766 |
| Mar 6, 2026 | $7.54 | $7.56 | $7.30 | $7.55 | -2.08% | 344,970 |
| Mar 5, 2026 | $7.32 | $7.84 | $7.20 | $7.71 | +4.05% | 471,644 |
| Mar 4, 2026 | $7.52 | $7.82 | $7.40 | $7.41 | -0.67% | 583,483 |
| Mar 3, 2026 | $6.74 | $7.67 | $6.40 | $7.46 | +20.13% | 1,363,146 |
| Mar 2, 2026 | $6.01 | $6.40 | $6.00 | $6.21 | -0.80% | 521,229 |
| Feb 27, 2026 | $6.33 | $6.41 | $6.08 | $6.26 | -3.84% | 480,512 |
| Feb 26, 2026 | $6.44 | $6.66 | $6.23 | $6.51 | +1.56% | 599,002 |
| Feb 25, 2026 | $6.13 | $6.43 | $6.00 | $6.41 | +6.66% | 406,138 |
| Feb 24, 2026 | $5.98 | $6.13 | $5.95 | $6.01 | -0.17% | 446,208 |
| Feb 23, 2026 | $6.22 | $6.33 | $5.97 | $6.02 | -3.99% | 478,548 |
| Feb 20, 2026 | $6.23 | $6.47 | $6.18 | $6.27 | -0.63% | 381,114 |
| Feb 19, 2026 | $6.35 | $6.46 | $6.20 | $6.31 | -2.47% | 460,635 |
| Feb 18, 2026 | $6.24 | $6.52 | $6.24 | $6.47 | +3.69% | 395,268 |
| Feb 17, 2026 | $6.15 | $6.38 | $6.06 | $6.24 | +2.13% | 446,415 |
| Feb 13, 2026 | $6.41 | $6.42 | $6.09 | $6.11 | -3.63% | 634,980 |
| Feb 12, 2026 | $6.99 | $7.04 | $6.28 | $6.34 | -9.17% | 716,717 |
| Feb 11, 2026 | $7.23 | $7.27 | $6.81 | $6.98 | -3.06% | 523,427 |
| Feb 10, 2026 | $7.05 | $7.39 | $7.01 | $7.20 | +2.13% | 392,624 |
| Feb 9, 2026 | $7.08 | $7.25 | $6.93 | $7.05 | -0.84% | 379,615 |
| Feb 6, 2026 | $6.61 | $7.16 | $6.61 | $7.11 | +8.72% | 505,336 |
| Feb 5, 2026 | $6.81 | $6.83 | $6.46 | $6.54 | -3.11% | 522,901 |
| Feb 4, 2026 | $6.65 | $6.96 | $6.56 | $6.75 | +1.96% | 734,553 |
| Feb 3, 2026 | $6.91 | $6.93 | $6.45 | $6.62 | -5.02% | 621,937 |
| Feb 2, 2026 | $6.79 | $7.08 | $6.79 | $6.97 | +1.60% | 425,730 |
| Jan 30, 2026 | $6.82 | $6.95 | $6.63 | $6.86 | -0.87% | 547,802 |
| Jan 29, 2026 | $6.90 | $6.94 | $6.69 | $6.92 | 0.00% | 688,699 |
| Jan 28, 2026 | $7.07 | $7.12 | $6.89 | $6.92 | -1.70% | 412,464 |
| Jan 27, 2026 | $7.23 | $7.23 | $6.95 | $7.04 | -3.43% | 420,940 |
| Jan 26, 2026 | $7.42 | $7.45 | $7.25 | $7.29 | -1.75% | 271,535 |
| Jan 23, 2026 | $7.53 | $7.53 | $7.27 | $7.42 | -1.85% | 278,797 |
| Jan 22, 2026 | $7.22 | $7.79 | $7.22 | $7.56 | +5.73% | 534,398 |
| Jan 21, 2026 | $6.96 | $7.22 | $6.87 | $7.15 | +3.47% | 550,577 |
| Jan 20, 2026 | $7.00 | $7.24 | $6.91 | $6.91 | -3.49% | 517,542 |
| Jan 16, 2026 | $7.70 | $7.70 | $7.16 | $7.16 | -7.25% | 538,801 |
| Jan 15, 2026 | $8.13 | $8.14 | $7.67 | $7.72 | -4.81% | 410,274 |
| Jan 14, 2026 | $7.85 | $8.15 | $7.82 | $8.11 | +2.40% | 341,587 |
| Jan 13, 2026 | $8.27 | $8.36 | $7.91 | $7.92 | -4.58% | 471,108 |
| Jan 12, 2026 | $8.32 | $8.35 | $8.09 | $8.30 | -1.78% | 436,694 |
| Jan 9, 2026 | $8.45 | $8.50 | $8.14 | $8.45 | +0.24% | 468,081 |
| Jan 8, 2026 | $8.05 | $8.56 | $8.05 | $8.43 | +3.56% | 526,579 |
| Jan 7, 2026 | $8.32 | $8.45 | $7.99 | $8.14 | -1.93% | 574,177 |
| Jan 6, 2026 | $8.32 | $8.37 | $8.04 | $8.30 | 0.00% | 379,349 |
| Jan 5, 2026 | $7.96 | $8.56 | $7.96 | $8.30 | +4.01% | 450,972 |
| Jan 2, 2026 | $8.17 | $8.19 | $7.79 | $7.98 | -1.36% | 465,600 |
| Dec 31, 2025 | $7.86 | $8.09 | $7.74 | $8.09 | +1.89% | 533,984 |
| Dec 30, 2025 | $7.94 | $8.16 | $7.94 | $7.94 | -0.50% | 438,549 |
| Dec 29, 2025 | $7.98 | $8.07 | $7.89 | $7.98 | -0.62% | 466,371 |
| Dec 26, 2025 | $8.19 | $8.21 | $8.00 | $8.03 | -2.43% | 395,640 |
| Dec 24, 2025 | $8.14 | $8.32 | $8.10 | $8.23 | +0.86% | 372,753 |
| Dec 23, 2025 | $8.18 | $8.34 | $8.08 | $8.16 | -0.12% | 765,236 |
| Dec 22, 2025 | $8.07 | $8.46 | $8.06 | $8.17 | +1.74% | 850,373 |
| Dec 19, 2025 | $7.70 | $8.04 | $7.69 | $8.03 | +4.29% | 1,830,402 |
| Dec 18, 2025 | $8.10 | $8.11 | $7.68 | $7.70 | -3.02% | 680,811 |
| Dec 17, 2025 | $8.12 | $8.32 | $7.90 | $7.94 | -2.46% | 557,812 |
| Dec 16, 2025 | $8.18 | $8.32 | $8.08 | $8.14 | -0.49% | 520,266 |
| Dec 15, 2025 | $8.54 | $8.55 | $8.05 | $8.18 | -3.54% | 501,147 |
| Dec 12, 2025 | $8.43 | $8.53 | $8.36 | $8.48 | +1.19% | 408,431 |
| Dec 11, 2025 | $8.47 | $8.65 | $8.32 | $8.38 | -1.64% | 484,018 |
| Dec 10, 2025 | $7.95 | $8.59 | $7.95 | $8.52 | +6.90% | 436,035 |
| Dec 9, 2025 | $7.86 | $8.15 | $7.82 | $7.97 | +0.63% | 438,101 |
| Dec 8, 2025 | $8.26 | $8.26 | $7.79 | $7.92 | -3.65% | 639,281 |
| Dec 5, 2025 | $8.18 | $8.47 | $8.11 | $8.22 | +0.37% | 314,247 |
| Dec 4, 2025 | $8.08 | $8.23 | $8.00 | $8.19 | +1.49% | 565,075 |
| Dec 3, 2025 | $8.01 | $8.29 | $7.95 | $8.07 | +1.51% | 445,625 |
| Dec 2, 2025 | $7.96 | $8.09 | $7.86 | $7.95 | +0.13% | 488,844 |
| Dec 1, 2025 | $7.42 | $8.20 | $7.39 | $7.94 | +3.25% | 696,968 |
| Nov 28, 2025 | $7.49 | $7.95 | $7.43 | $7.69 | +3.64% | 554,821 |
| Nov 26, 2025 | $7.14 | $7.53 | $7.12 | $7.42 | +3.92% | 569,866 |
| Nov 25, 2025 | $7.08 | $7.34 | $7.08 | $7.14 | +0.99% | 372,006 |
| Nov 24, 2025 | $7.10 | $7.19 | $6.78 | $7.07 | -1.26% | 487,239 |
| Nov 21, 2025 | $6.47 | $7.35 | $6.47 | $7.16 | +11.18% | 907,291 |
| Nov 20, 2025 | $6.79 | $6.89 | $6.43 | $6.44 | -2.28% | 545,535 |
| Nov 19, 2025 | $6.63 | $6.67 | $6.46 | $6.59 | -1.20% | 789,826 |
| Nov 18, 2025 | $6.70 | $6.86 | $6.56 | $6.67 | -1.33% | 959,277 |
| Nov 17, 2025 | $6.98 | $7.06 | $6.71 | $6.76 | -3.15% | 1,090,599 |
| Nov 14, 2025 | $7.17 | $7.17 | $6.66 | $6.98 | -5.16% | 2,409,016 |
| Nov 13, 2025 | $8.08 | $8.70 | $7.26 | $7.36 | -27.56% | 3,165,136 |
| Nov 12, 2025 | $10.57 | $10.81 | $10.16 | $10.16 | -3.88% | 409,357 |
| Nov 11, 2025 | $10.23 | $10.71 | $10.17 | $10.57 | +3.73% | 469,718 |
| Nov 10, 2025 | $10.39 | $10.39 | $10.13 | $10.19 | +0.10% | 259,488 |
| Nov 7, 2025 | $10.12 | $10.33 | $9.95 | $10.18 | -0.97% | 404,428 |
| Nov 6, 2025 | $10.59 | $10.64 | $10.28 | $10.28 | -3.02% | 271,328 |
| Nov 5, 2025 | $10.39 | $10.66 | $10.34 | $10.60 | +1.92% | 295,426 |
| Nov 4, 2025 | $10.50 | $10.66 | $10.35 | $10.40 | -2.71% | 451,314 |
| Nov 3, 2025 | $11.00 | $11.01 | $10.50 | $10.69 | – | 459,905 |
Seasonality
PSFE return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 10.2% | -4.8% | -3.4% | -2.1% | -9.8% | -3.4% | 5.8% | -4.7% | -9.0% | -5.5% | -15.5% | 8.5% |
| Months up | 4 of 6 | 1 of 6 | 3 of 6 | 2 of 6 | 1 of 6 | 3 of 6 | 4 of 6 | 3 of 6 | 1 of 6 | 2 of 6 | 2 of 7 | 4 of 6 |
| 2026 | -15.2% | -8.7% | 8.8% | 32.7% | -14.5% | -3.4% | 8.2% | -20.3% | -12.6% | -0.2% | -28.5% | |
| 2025 | 13.5% | 2.1% | -20.8% | -2.9% | -18.9% | 2.2% | -3.7% | 16.1% | -8.4% | -14.8% | -30.2% | 5.2% |
| 2024 | 16.3% | -3.2% | 9.7% | -9.9% | 27.8% | -2.8% | 18.7% | 6.7% | 0.1% | -5.3% | -6.4% | -14.0% |
| 2023 | 51.5% | -5.2% | -13.4% | -16.9% | -32.7% | 4.5% | 19.2% | 8.9% | -8.5% | -18.9% | 4.0% | 26.5% |
| 2022 | -7.2% | -12.1% | 6.3% | -18.0% | -1.8% | -28.6% | 3.1% | -17.9% | -16.4% | 5.8% | -2.7% | -18.5% |
| 2021 | 2.1% | -1.4% | -11.2% | 2.2% | -18.7% | 7.9% | -10.9% | -21.6% | -8.4% | 0.6% | -53.5% | 7.7% |
| 2020 | 8.5% | 43.9% |
See a number that looks wrong?