Paisalo Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	47.00	49.50	46.75	49.33	49.33	4.07%	4,661,794
May 19, 2026	46.29	47.75	46.29	47.40	47.40	3.07%	247,531
May 18, 2026	46.46	46.79	45.26	45.99	45.99	-1.52%	265,785
May 15, 2026	46.08	47.48	45.71	46.70	46.70	0.39%	354,694
May 14, 2026	44.55	47.56	44.29	46.52	46.52	4.03%	1,054,641
May 13, 2026	44.90	45.89	44.14	44.72	44.72	-1.56%	414,723
May 12, 2026	48.50	48.82	43.91	45.43	45.43	-6.75%	921,415
May 11, 2026	49.98	49.98	48.06	48.72	48.72	-1.50%	680,610
May 8, 2026	49.51	50.50	49.26	49.46	49.46	-0.30%	304,286
May 7, 2026	48.70	49.89	48.35	49.61	49.61	1.33%	245,171
May 6, 2026	48.43	49.17	47.78	48.96	48.96	0.80%	225,775
May 5, 2026	49.37	49.64	48.14	48.57	48.57	-2.12%	401,744
May 4, 2026	50.40	50.52	48.99	49.62	49.62	-0.60%	448,491
Apr 30, 2026	47.07	51.10	47.07	49.92	49.92	4.81%	980,162
Apr 29, 2026	47.26	47.99	46.86	47.63	47.63	-0.04%	412,748
Apr 28, 2026	47.57	48.20	46.91	47.65	47.65	0.17%	361,985
Apr 27, 2026	46.86	48.24	46.46	47.57	47.57	2.59%	469,809
Apr 24, 2026	44.66	47.00	44.61	46.37	46.37	3.95%	795,016
Apr 23, 2026	45.55	45.71	44.50	44.61	44.61	-3.44%	399,656
Apr 22, 2026	44.30	46.90	43.97	46.20	46.20	3.49%	735,960
Apr 21, 2026	43.48	45.50	42.95	44.64	44.64	2.90%	479,920
Apr 20, 2026	43.81	45.44	42.98	43.38	43.38	-0.98%	399,595
Apr 17, 2026	44.04	44.43	43.53	43.81	43.81	-0.50%	478,377
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