Paisalo Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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