Paisalo Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	38.61	40.20	38.22	39.37	39.37	1.57%	549,951
Oct 9, 2025	37.32	38.99	37.10	38.76	38.76	2.40%	609,757
Oct 8, 2025	38.08	38.34	37.05	37.85	37.85	-0.53%	168,639
Oct 7, 2025	37.42	38.40	36.95	38.05	38.05	1.58%	307,918
Oct 6, 2025	37.86	38.13	36.89	37.46	37.46	-0.32%	727,519
Oct 3, 2025	38.34	38.34	37.41	37.58	37.58	-1.55%	1,482,228
Oct 1, 2025	38.06	38.87	37.73	38.17	38.17	0.50%	651,942
Sep 30, 2025	36.80	38.22	36.78	37.98	37.98	3.01%	1,067,232
Sep 29, 2025	38.97	38.97	36.42	36.87	36.87	-2.95%	973,015
Sep 26, 2025	38.91	39.53	37.39	37.99	37.99	-3.11%	1,509,764
Sep 25, 2025	39.48	39.94	38.85	39.21	39.21	-0.61%	2,166,730
Sep 24, 2025	40.13	40.87	39.21	39.45	39.45	-1.69%	1,574,103