Paisalo Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	69.84	70.95	68.93	69.80	69.72	-0.16%	209,767
Aug 20, 2026	69.61	70.25	69.01	69.91	69.83	0.75%	185,823
Aug 19, 2026	67.23	69.85	67.23	69.39	69.31	2.42%	334,715
Aug 18, 2026	67.99	69.10	67.36	67.75	67.67	0.31%	225,644
Aug 17, 2026	68.13	68.92	64.96	67.54	67.46	-1.75%	1,043,751
Aug 14, 2026	69.97	70.15	68.43	68.74	68.66	-1.65%	160,380
Aug 13, 2026	68.76	70.11	68.25	69.89	69.81	1.70%	321,943
Aug 12, 2026	69.07	69.90	68.00	68.72	68.64	-0.89%	395,669
Aug 11, 2026	70.30	70.84	68.90	69.34	69.26	-1.14%	369,832
Aug 10, 2026	68.54	70.99	68.54	70.14	70.06	2.11%	650,938
Aug 7, 2026	69.00	69.82	68.50	68.69	68.61	-0.23%	330,718
Aug 6, 2026	69.58	71.30	68.44	68.85	68.77	-0.64%	630,361
Aug 5, 2026	71.35	75.00	68.40	69.29	69.21	-2.37%	1,320,442
Aug 4, 2026	71.68	72.72	70.00	70.97	70.88	-1.39%	511,765
Aug 3, 2026	71.17	73.24	71.00	71.97	71.88	1.14%	282,781
Jul 31, 2026	71.17	71.64	70.36	71.16	71.07	0.25%	258,033
Jul 30, 2026	70.72	71.75	69.40	70.98	70.89	-0.71%	381,327
Jul 29, 2026	71.25	72.25	70.43	71.49	71.40	0.53%	408,079
Jul 28, 2026	70.74	71.65	69.65	71.11	71.02	1.21%	559,953
Jul 27, 2026	70.41	71.52	69.05	70.26	70.18	0.10%	526,667
Jul 24, 2026	71.30	73.79	69.75	70.19	70.11	-3.29%	895,606
Jul 23, 2026	73.35	74.57	72.32	72.58	72.49	-0.77%	378,595
Jul 22, 2026	72.00	73.40	71.58	73.14	73.05	1.33%	346,134
Jul 21, 2026	70.05	73.00	69.83	72.18	72.09	1.28%	526,837
Jul 20, 2026	71.99	72.91	67.27	71.27	71.18	-0.68%	1,628,562
Jul 17, 2026	77.60	77.61	69.00	71.76	71.67	-2.72%	1,727,281