Paisalo Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	76.91	78.05	76.06	77.43	77.43	0.18%	157,102
Nov 3, 2026	79.41	79.41	76.45	77.29	77.29	-2.46%	138,911
Nov 2, 2026	77.59	79.61	77.59	79.24	79.24	0.55%	148,875
Oct 30, 2026	78.79	80.97	77.21	78.81	78.81	-0.84%	348,011
Oct 29, 2026	78.33	80.14	78.33	79.48	79.48	0.72%	195,836
Oct 28, 2026	78.90	79.13	77.50	78.91	78.91	1.13%	90,105
Oct 27, 2026	74.79	78.29	74.79	78.03	78.03	2.55%	258,245
Oct 26, 2026	75.93	77.60	67.71	76.09	76.09	-0.92%	1,134,683
Oct 23, 2026	80.54	80.54	75.50	76.80	76.80	-2.92%	517,875
Oct 22, 2026	79.70	80.47	78.33	79.11	79.11	-1.00%	350,433
Oct 21, 2026	80.19	83.95	78.83	79.91	79.91	0.21%	825,182
Oct 19, 2026	81.50	81.51	78.88	79.74	79.74	-2.00%	547,559
Oct 16, 2026	82.00	82.00	79.81	81.37	81.37	0.37%	232,487
Oct 15, 2026	81.72	83.45	80.10	81.07	81.07	-1.01%	398,531
Oct 14, 2026	82.45	84.29	81.20	81.90	81.90	-0.16%	195,190
Oct 13, 2026	82.77	83.59	81.42	82.03	82.03	-0.67%	512,366
Oct 12, 2026	80.29	83.64	80.29	82.58	82.58	2.11%	425,295
Oct 9, 2026	80.68	81.48	79.68	80.87	80.87	0.20%	421,991
Oct 8, 2026	84.16	84.16	79.48	80.71	80.71	-4.01%	668,078
Oct 7, 2026	83.15	85.45	83.14	84.08	84.08	1.17%	584,682
Oct 6, 2026	81.60	83.29	81.19	83.11	83.11	2.39%	415,810
Oct 5, 2026	80.88	81.55	79.00	81.17	81.17	1.60%	905,146
Oct 1, 2026	76.61	80.85	76.61	79.89	79.89	4.69%	768,644
Sep 30, 2026	78.00	79.07	75.64	76.31	76.31	-2.90%	427,921
Sep 29, 2026	79.00	80.34	77.20	78.59	78.59	-1.33%	730,731
Sep 28, 2026	87.01	88.40	73.14	79.65	79.65	-10.18%	2,110,436
Sep 25, 2026	89.84	90.44	87.31	88.68	88.68	-1.07%	541,771
Sep 24, 2026	90.00	92.72	87.85	89.64	89.64	-0.71%	650,761
Sep 23, 2026	93.99	93.99	89.14	90.28	90.28	-3.31%	564,365
Sep 22, 2026	92.86	94.04	92.60	93.37	93.37	0.64%	603,070
Sep 21, 2026	90.45	94.84	90.10	92.78	92.78	3.69%	1,335,383
Sep 18, 2026	90.10	91.00	88.72	89.48	89.48	0.72%	1,229,291
Sep 17, 2026	83.90	92.74	83.90	88.84	88.84	5.00%	1,547,695
Sep 16, 2026	83.19	85.56	81.11	84.61	84.61	0.04%	1,394,621
Sep 15, 2026	85.05	87.77	83.50	84.58	84.58	0.43%	1,045,263
Sep 11, 2026	81.88	84.60	81.48	84.22	84.22	1.52%	803,290
Sep 10, 2026	79.86	83.48	79.30	83.06	82.96	3.98%	977,375
Sep 9, 2026	77.72	80.49	77.23	79.88	79.78	3.10%	1,151,077
Sep 8, 2026	78.75	78.75	76.81	77.48	77.39	-2.15%	314,259
Sep 7, 2026	74.50	79.98	74.32	79.18	79.08	7.00%	1,881,897
Sep 4, 2026	71.10	74.23	70.08	74.00	73.91	5.14%	2,342,370
Sep 3, 2026	66.71	70.90	66.48	70.38	70.30	5.38%	1,578,393
Sep 2, 2026	66.86	68.09	65.66	66.79	66.71	-1.04%	803,640
Sep 1, 2026	66.79	68.23	65.20	67.49	67.41	0.27%	351,753
Aug 31, 2026	68.00	68.00	66.34	67.31	67.23	-0.21%	93,195
Aug 28, 2026	68.42	68.53	66.85	67.45	67.37	-0.53%	104,705
Aug 27, 2026	68.32	68.49	67.56	67.81	67.73	-0.07%	137,884
Aug 26, 2026	68.54	69.50	67.01	67.86	67.78	-2.16%	137,377
Aug 25, 2026	69.02	69.82	68.40	69.36	69.28	-	136,960
Aug 24, 2026	70.00	70.00	68.68	69.36	69.28	-0.63%	184,340