Paisalo Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	59.90	59.90	58.95	59.26	59.26	0.22%	213,643
Jun 24, 2026	59.27	60.09	59.00	59.13	59.13	-0.52%	255,139
Jun 23, 2026	59.23	60.00	58.90	59.44	59.44	0.81%	204,210
Jun 22, 2026	59.14	59.49	58.43	58.96	58.96	0.31%	184,504
Jun 19, 2026	58.38	59.71	58.10	58.78	58.78	0.41%	321,718
Jun 18, 2026	58.50	59.54	58.26	58.54	58.54	0.48%	151,004
Jun 17, 2026	59.57	60.44	58.10	58.26	58.26	-1.99%	239,932
Jun 16, 2026	58.40	59.82	58.06	59.44	59.44	2.36%	205,780
Jun 15, 2026	60.30	60.31	57.73	58.07	58.07	-1.89%	497,622
Jun 12, 2026	59.37	60.36	58.96	59.19	59.19	1.02%	262,436
Jun 11, 2026	59.15	59.72	58.20	58.59	58.59	-1.36%	307,540
Jun 10, 2026	60.16	61.02	59.00	59.40	59.40	-1.38%	364,691
Jun 9, 2026	59.46	61.00	58.68	60.23	60.23	1.47%	796,116
Jun 8, 2026	57.16	60.51	56.57	59.36	59.36	2.68%	573,066
Jun 5, 2026	55.21	58.14	55.21	57.81	57.81	4.43%	642,440
Jun 4, 2026	52.98	55.45	52.98	55.36	55.36	2.63%	435,961
Jun 3, 2026	52.89	54.79	51.25	53.94	53.94	2.76%	248,802
Jun 2, 2026	53.03	53.41	51.68	52.49	52.49	-1.02%	444,110
Jun 1, 2026	52.60	55.98	51.80	53.03	53.03	2.85%	3,021,618
May 29, 2026	49.62	52.50	49.33	51.56	51.56	4.52%	1,424,183
May 27, 2026	49.10	51.50	48.70	49.33	49.33	0.37%	1,230,189
May 26, 2026	49.64	50.39	48.80	49.15	49.15	-1.62%	683,117
May 25, 2026	50.90	50.90	49.70	49.96	49.96	-0.68%	236,019
May 22, 2026	49.81	51.50	49.60	50.30	50.30	0.86%	339,359
May 21, 2026	49.60	51.00	48.73	49.87	49.87	1.09%	475,195