Paisalo Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	71.10	74.23	70.08	74.00	74.00	5.14%	2,342,370
Sep 3, 2026	66.71	70.90	66.48	70.38	70.38	5.38%	1,578,393
Sep 2, 2026	66.86	68.09	65.66	66.79	66.79	-1.04%	803,640
Sep 1, 2026	66.79	68.23	65.20	67.49	67.49	0.27%	351,753
Aug 31, 2026	68.00	68.00	66.34	67.31	67.31	-0.21%	93,195
Aug 28, 2026	68.42	68.53	66.85	67.45	67.45	-0.53%	104,705
Aug 27, 2026	68.32	68.49	67.56	67.81	67.81	-0.07%	137,884
Aug 26, 2026	68.54	69.50	67.01	67.86	67.86	-2.16%	137,377
Aug 25, 2026	69.02	69.82	68.40	69.36	69.36	-	136,960
Aug 24, 2026	70.00	70.00	68.68	69.36	69.36	-0.63%	184,340
Aug 21, 2026	69.84	70.95	68.93	69.80	69.80	-0.16%	209,767
Aug 20, 2026	69.61	70.25	69.01	69.91	69.91	0.75%	185,823
Aug 19, 2026	67.23	69.85	67.23	69.39	69.39	2.42%	334,715
Aug 18, 2026	67.99	69.10	67.36	67.75	67.75	0.31%	225,644
Aug 17, 2026	68.13	68.92	64.96	67.54	67.54	-1.75%	1,043,751
Aug 14, 2026	69.97	70.15	68.43	68.74	68.74	-1.65%	160,380
Aug 13, 2026	68.76	70.11	68.25	69.89	69.89	1.70%	321,943
Aug 12, 2026	69.07	69.90	68.00	68.72	68.72	-0.89%	395,669
Aug 11, 2026	70.30	70.84	68.90	69.34	69.34	-1.14%	369,832
Aug 10, 2026	68.54	70.99	68.54	70.14	70.14	2.11%	650,938
Aug 7, 2026	69.00	69.82	68.50	68.69	68.69	-0.23%	330,718
Aug 6, 2026	69.58	71.30	68.44	68.85	68.85	-0.64%	630,361
Aug 5, 2026	71.35	75.00	68.40	69.29	69.29	-2.37%	1,320,442
Aug 4, 2026	71.68	72.72	70.00	70.97	70.97	-1.39%	511,750
Aug 3, 2026	71.17	73.24	71.00	71.97	71.97	1.14%	282,781
Jul 31, 2026	71.17	71.64	70.36	71.16	71.16	0.25%	258,033
Jul 30, 2026	70.72	71.75	69.40	70.98	70.98	-0.71%	381,324
Jul 29, 2026	71.25	72.25	70.43	71.49	71.49	0.53%	408,079
Jul 28, 2026	70.74	71.65	69.65	71.11	71.11	1.21%	559,953
Jul 27, 2026	70.41	71.52	69.05	70.26	70.26	0.10%	526,667
Jul 24, 2026	71.30	73.79	69.75	70.19	70.19	-3.29%	895,606
Jul 23, 2026	73.35	74.57	72.32	72.58	72.58	-0.77%	378,595
Jul 22, 2026	72.00	73.40	71.58	73.14	73.14	1.33%	346,134
Jul 21, 2026	70.05	73.00	69.83	72.18	72.18	1.28%	526,837
Jul 20, 2026	71.99	72.91	67.27	71.27	71.27	-0.68%	1,628,562
Jul 17, 2026	77.60	77.61	69.00	71.76	71.76	-2.72%	1,727,281
Jul 16, 2026	72.07	76.40	72.00	73.77	73.77	2.16%	1,682,345
Jul 15, 2026	73.46	74.24	70.78	72.21	72.21	-0.30%	797,380
Jul 14, 2026	72.05	73.60	71.40	72.43	72.43	0.10%	556,775
Jul 13, 2026	72.71	73.80	71.00	72.36	72.36	-0.81%	496,189
Jul 10, 2026	72.59	73.95	71.73	72.95	72.95	0.84%	428,374
Jul 9, 2026	70.61	72.70	69.15	72.34	72.34	2.74%	653,304
Jul 8, 2026	69.01	73.43	69.01	70.41	70.41	1.28%	842,786
Jul 7, 2026	72.05	73.60	68.80	69.52	69.52	-3.56%	584,699
Jul 6, 2026	71.19	73.52	71.19	72.09	72.09	0.28%	568,760
Jul 3, 2026	71.83	72.75	70.10	71.89	71.89	-0.06%	846,614
Jul 2, 2026	71.52	74.95	70.89	71.93	71.93	1.38%	3,702,824
Jul 1, 2026	59.75	71.06	59.75	70.95	70.95	19.81%	18,201,015
Jun 30, 2026	60.74	60.74	58.18	59.22	59.22	-1.87%	760,446
Jun 29, 2026	59.87	60.75	59.50	60.35	60.35	1.84%	522,273