Paisalo Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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