Paisalo Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.20	34.27	33.30	33.42	33.42	-2.17%	47,578
Mar 5, 2026	34.74	35.05	33.90	34.16	34.16	-1.64%	63,494
Mar 4, 2026	33.67	35.20	32.91	34.73	34.73	3.15%	159,994
Mar 2, 2026	34.30	34.66	33.05	33.67	33.67	-5.29%	161,207
Feb 27, 2026	35.25	36.47	35.25	35.55	35.55	-1.96%	118,276
Feb 26, 2026	35.30	36.36	35.00	36.26	36.26	2.84%	224,788
Feb 25, 2026	35.20	35.42	35.00	35.26	35.26	0.09%	57,043
Feb 24, 2026	34.70	35.40	34.59	35.23	35.23	0.40%	74,054
Feb 23, 2026	34.70	35.40	34.01	35.09	35.09	1.24%	616,701
Feb 20, 2026	33.79	34.88	33.47	34.66	34.66	2.61%	660,839
Feb 19, 2026	33.81	34.02	32.93	33.78	33.78	1.53%	106,154
Feb 18, 2026	33.80	33.88	32.91	33.27	33.27	-1.92%	131,941
Feb 17, 2026	33.50	33.99	33.48	33.92	33.92	1.01%	33,736
Feb 16, 2026	34.30	34.30	33.50	33.58	33.58	-2.07%	136,572
Feb 13, 2026	32.12	34.74	32.12	34.29	34.29	-1.78%	25,646
Feb 12, 2026	34.15	35.06	34.15	34.91	34.91	0.34%	39,999
Feb 11, 2026	34.40	34.90	33.88	34.79	34.79	1.37%	198,036
Feb 10, 2026	35.20	35.20	34.04	34.32	34.32	-2.36%	2,769,023
Feb 9, 2026	35.98	36.69	34.63	35.15	35.15	-2.47%	208,910
Feb 6, 2026	35.95	36.75	34.65	36.04	36.04	0.36%	419,913
Feb 5, 2026	36.23	36.27	35.17	35.91	35.91	-1.35%	74,881
Feb 4, 2026	34.50	36.65	34.34	36.40	36.40	6.03%	276,475
Feb 3, 2026	34.00	35.00	33.37	34.33	34.33	1.75%	213,517
Feb 2, 2026	33.25	34.19	32.90	33.74	33.74	-0.94%	101,457
Feb 1, 2026	34.32	34.65	33.30	34.06	34.06	-0.50%	75,646
Jan 30, 2026	33.59	34.64	32.97	34.23	34.23	1.91%	192,707
Jan 29, 2026	33.08	34.40	32.31	33.59	33.59	1.57%	122,121
Jan 28, 2026	32.20	33.80	32.19	33.07	33.07	2.77%	187,778
Jan 27, 2026	32.83	32.83	31.51	32.18	32.18	-1.44%	110,982
Jan 23, 2026	32.67	33.11	31.82	32.65	32.65	-0.09%	113,492
Jan 22, 2026	32.18	33.03	32.18	32.68	32.68	1.81%	140,016
Jan 21, 2026	32.71	32.73	31.72	32.10	32.10	-1.86%	156,186
Jan 20, 2026	33.47	33.53	32.15	32.71	32.71	-2.45%	143,518
Jan 19, 2026	33.62	34.25	33.10	33.53	33.53	-1.41%	111,072
Jan 16, 2026	34.31	34.56	33.65	34.01	34.01	-1.42%	167,529
Jan 14, 2026	34.69	34.79	34.34	34.50	34.50	-0.61%	132,031
Jan 13, 2026	34.57	34.81	34.25	34.71	34.71	0.73%	54,333
Jan 12, 2026	34.24	35.20	33.70	34.46	34.46	1.14%	103,788
Jan 9, 2026	34.99	35.45	33.66	34.07	34.07	-2.80%	197,432
Jan 8, 2026	35.55	35.60	34.60	35.05	35.05	-1.32%	84,655
Jan 7, 2026	35.12	35.91	35.12	35.52	35.52	0.59%	59,649
Jan 6, 2026	35.58	35.67	35.00	35.31	35.31	-0.68%	106,933
Jan 5, 2026	35.45	36.41	35.41	35.55	35.55	-2.23%	116,665
Jan 2, 2026	36.42	36.50	36.19	36.36	36.36	-0.16%	39,942
Jan 1, 2026	36.15	36.60	35.92	36.42	36.42	0.55%	37,035
Dec 31, 2025	35.63	36.75	35.63	36.22	36.22	1.14%	184,223
Dec 30, 2025	35.79	36.05	35.26	35.81	35.81	-0.86%	127,742
Dec 29, 2025	34.90	37.27	34.15	36.12	36.12	3.38%	106,712
Dec 26, 2025	34.94	35.57	34.43	34.94	34.94	-0.60%	190,381
Dec 24, 2025	35.44	35.88	35.01	35.15	35.15	-1.26%	105,422
Dec 23, 2025	35.56	36.11	35.45	35.60	35.60	0.45%	118,017
Dec 22, 2025	36.10	36.63	35.28	35.44	35.44	-0.76%	112,828
Dec 19, 2025	35.95	36.91	35.43	35.71	35.71	-2.14%	120,053
Dec 18, 2025	35.88	36.70	35.88	36.49	36.49	0.55%	62,966
Dec 17, 2025	37.43	37.61	35.85	36.29	36.29	-3.05%	197,152
Dec 16, 2025	36.80	37.57	36.73	37.43	37.43	1.77%	67,544
Dec 15, 2025	37.50	37.97	36.56	36.78	36.78	-2.78%	260,171
Dec 12, 2025	37.90	38.26	37.51	37.83	37.83	-0.16%	76,043
Dec 11, 2025	37.40	38.30	37.11	37.89	37.89	0.99%	278,878
Dec 10, 2025	37.34	38.40	36.86	37.52	37.52	0.32%	205,400
Dec 9, 2025	36.10	37.73	35.34	37.40	37.40	3.23%	194,919
Dec 8, 2025	37.79	37.79	35.17	36.23	36.23	-2.45%	342,036
Dec 5, 2025	36.70	37.37	36.50	37.14	37.14	1.28%	218,616
Dec 4, 2025	36.45	37.26	36.02	36.67	36.67	-1.74%	229,776
Dec 3, 2025	38.00	38.01	36.69	37.32	37.32	-2.05%	261,075
Dec 2, 2025	38.60	39.02	37.50	38.10	38.10	-1.50%	534,132
Dec 1, 2025	37.72	39.00	37.24	38.68	38.68	3.17%	619,950
Nov 28, 2025	36.82	38.20	36.37	37.49	37.49	1.82%	384,129
Nov 27, 2025	35.90	37.40	35.43	36.82	36.82	2.68%	401,916
Nov 26, 2025	34.40	36.44	34.12	35.86	35.86	4.21%	320,267
Nov 25, 2025	33.90	35.02	33.36	34.41	34.41	1.50%	308,083
Nov 24, 2025	34.82	34.96	32.86	33.90	33.90	-2.05%	424,277
Nov 21, 2025	34.52	35.10	33.94	34.61	34.61	-0.37%	239,813
Nov 20, 2025	34.12	36.75	33.65	34.74	34.74	1.76%	531,546
Nov 19, 2025	34.29	34.68	33.59	34.14	34.14	0.29%	194,078
Nov 18, 2025	34.50	34.50	33.42	34.04	34.04	-0.35%	241,828
Nov 17, 2025	34.50	34.90	34.01	34.16	34.16	-0.58%	180,170
Nov 14, 2025	33.45	34.52	33.17	34.36	34.36	2.69%	280,409
Nov 13, 2025	33.10	34.03	32.71	33.46	33.46	0.33%	589,648
Nov 12, 2025	33.27	33.50	32.23	33.35	33.35	2.39%	316,306
Nov 11, 2025	36.87	36.87	31.83	32.57	32.57	-10.20%	957,724
Nov 10, 2025	37.63	37.63	35.40	36.27	36.27	0.64%	388,296
Nov 7, 2025	36.49	36.49	35.90	36.04	36.04	-1.72%	167,873
Nov 6, 2025	38.70	38.70	36.38	36.67	36.67	-4.73%	631,643
Nov 4, 2025	38.29	38.71	37.40	38.49	38.49	2.29%	291,826
Nov 3, 2025	37.85	38.31	37.40	37.63	37.63	-1.10%	215,816
Oct 31, 2025	38.17	38.78	37.66	38.05	38.05	-0.78%	158,536
Oct 30, 2025	39.11	39.30	38.26	38.35	38.35	-1.54%	265,235
Oct 29, 2025	39.44	39.95	38.77	38.95	38.95	-1.29%	491,755
Oct 28, 2025	39.83	40.25	39.10	39.46	39.46	-0.80%	297,467
Oct 27, 2025	38.36	39.90	38.35	39.78	39.78	2.76%	448,364
Oct 24, 2025	39.11	39.59	38.59	38.71	38.71	-2.30%	118,407
Oct 23, 2025	40.07	40.07	39.24	39.62	39.62	-0.40%	385,200
Oct 21, 2025	40.44	40.44	39.57	39.78	39.78	1.90%	231,532
Oct 20, 2025	39.93	39.93	38.85	39.04	39.04	-0.13%	236,465
Oct 17, 2025	39.86	39.86	38.36	39.09	39.09	-2.15%	314,441
Oct 16, 2025	39.99	40.59	39.12	39.95	39.95	0.13%	669,972
Oct 15, 2025	37.86	40.29	37.69	39.90	39.90	5.22%	564,082
Oct 14, 2025	37.99	38.57	37.33	37.92	37.92	0.13%	469,123
Oct 13, 2025	38.96	39.07	37.70	37.87	37.87	-3.81%	329,890