Paisalo Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.57	48.20	46.91	47.65	47.65	0.17%	361,985
Apr 27, 2026	46.86	48.24	46.46	47.57	47.57	2.59%	469,809
Apr 24, 2026	44.66	47.00	44.61	46.37	46.37	3.95%	795,016
Apr 23, 2026	45.55	45.71	44.50	44.61	44.61	-3.44%	399,656
Apr 22, 2026	44.30	46.90	43.97	46.20	46.20	3.49%	735,960
Apr 21, 2026	43.48	45.50	42.95	44.64	44.64	2.90%	479,920
Apr 20, 2026	43.81	45.44	42.98	43.38	43.38	-0.98%	399,595
Apr 17, 2026	44.04	44.43	43.53	43.81	43.81	-0.50%	478,377
Apr 16, 2026	43.50	44.37	42.14	44.03	44.03	1.06%	863,680
Apr 15, 2026	39.95	44.70	39.50	43.57	43.57	10.53%	1,399,798
Apr 13, 2026	38.54	39.83	38.25	39.42	39.42	0.33%	534,063
Apr 10, 2026	38.44	39.72	38.01	39.29	39.29	3.39%	685,299
Apr 9, 2026	37.80	38.39	37.48	38.00	38.00	-0.47%	837,812
Apr 8, 2026	37.90	38.67	37.44	38.18	38.18	1.98%	1,030,789
Apr 7, 2026	36.10	38.00	35.36	37.44	37.44	3.00%	623,708
Apr 6, 2026	35.30	37.16	35.23	36.35	36.35	1.62%	261,500
Apr 2, 2026	35.18	36.59	34.45	35.77	35.77	1.42%	190,282
Apr 1, 2026	33.56	35.90	33.56	35.27	35.27	4.50%	239,979
Mar 30, 2026	34.00	34.39	33.42	33.75	33.75	-1.72%	154,246
Mar 27, 2026	33.98	35.85	33.19	34.34	34.34	0.20%	629,079
Mar 25, 2026	34.49	34.80	33.50	34.27	34.27	0.20%	234,923
Mar 24, 2026	34.06	35.22	33.44	34.20	34.20	2.55%	171,219
Mar 23, 2026	34.30	35.30	32.21	33.35	33.35	-4.66%	237,261
Mar 20, 2026	34.29	35.85	33.75	34.98	34.98	2.10%	213,039
Mar 19, 2026	33.60	35.40	32.76	34.26	34.26	-0.44%	232,598
Mar 18, 2026	34.28	34.99	33.94	34.41	34.41	-0.58%	119,784
Mar 17, 2026	34.78	35.64	33.23	34.61	34.61	-1.87%	384,792
Mar 16, 2026	31.38	37.11	30.00	35.27	35.27	13.48%	1,032,254
Mar 13, 2026	32.20	32.21	30.58	31.08	31.08	-3.42%	166,829
Mar 12, 2026	32.45	32.62	31.95	32.18	32.18	-2.07%	59,575
Mar 11, 2026	33.03	33.17	32.40	32.86	32.86	-0.33%	88,515
Mar 10, 2026	33.20	33.98	32.76	32.97	32.97	-0.45%	69,770
Mar 9, 2026	32.95	33.50	32.27	33.12	33.12	-0.90%	218,215
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