Paisalo Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	33.73	33.95	32.90	33.35	33.35	-1.36%	4,828,085
Feb 17, 2026	33.45	34.00	33.28	33.81	33.81	0.48%	911,898
Feb 16, 2026	34.30	34.34	33.52	33.65	33.65	-2.12%	2,968,626
Feb 13, 2026	34.41	34.85	34.10	34.38	34.38	-1.60%	1,403,824
Feb 12, 2026	34.80	35.03	34.38	34.94	34.94	0.37%	1,820,312
Feb 11, 2026	34.47	34.90	33.87	34.81	34.81	1.52%	2,448,921
Feb 10, 2026	35.20	35.20	34.00	34.29	34.29	-2.83%	7,781,635
Feb 9, 2026	35.92	36.37	34.65	35.29	35.29	-1.75%	4,189,537
Feb 6, 2026	35.89	36.45	32.51	35.92	35.92	0.08%	5,961,223
Feb 5, 2026	36.29	36.31	35.23	35.89	35.89	-1.05%	3,506,517
Feb 4, 2026	34.50	36.64	34.40	36.27	36.27	4.71%	6,525,484
Feb 3, 2026	34.50	34.95	33.45	34.64	34.64	2.70%	6,521,278
Feb 2, 2026	34.00	34.20	32.90	33.73	33.73	-1.52%	3,582,018
Feb 1, 2026	34.28	34.99	33.27	34.25	34.25	-0.09%	1,667,828
Jan 30, 2026	33.26	34.66	33.20	34.28	34.28	3.07%	6,097,706
Jan 29, 2026	33.10	34.40	32.31	33.26	33.26	0.42%	6,436,546
Jan 28, 2026	32.21	33.70	32.21	33.12	33.12	2.63%	4,895,292
Jan 27, 2026	32.73	32.99	31.50	32.27	32.27	-1.16%	3,272,739
Jan 23, 2026	32.63	33.25	31.80	32.65	32.65	-0.06%	3,306,461
Jan 22, 2026	32.24	33.03	32.07	32.67	32.67	1.81%	2,028,538
Jan 21, 2026	32.50	32.79	31.70	32.09	32.09	-2.02%	2,427,470
Jan 20, 2026	33.46	34.40	32.10	32.75	32.75	-2.12%	4,448,140
Jan 19, 2026	33.70	34.31	33.01	33.46	33.46	-1.91%	5,095,265
Jan 16, 2026	34.45	34.56	33.71	34.11	34.11	-1.30%	1,588,150
Jan 14, 2026	34.65	34.80	34.35	34.56	34.56	-0.32%	1,118,228
Jan 13, 2026	34.68	34.95	34.24	34.67	34.67	-0.03%	1,622,419
Jan 12, 2026	34.74	35.42	33.70	34.68	34.68	-0.17%	2,541,738
Jan 9, 2026	34.81	35.70	33.56	34.74	34.74	-1.03%	3,394,340
Jan 8, 2026	35.40	35.85	34.61	35.10	35.10	-1.38%	3,395,698
Jan 7, 2026	35.34	36.00	35.14	35.59	35.59	0.57%	2,013,064
Jan 6, 2026	35.51	35.85	35.00	35.39	35.39	-0.25%	2,290,180
Jan 5, 2026	36.12	36.42	35.40	35.48	35.48	-2.26%	2,071,058
Jan 2, 2026	36.40	36.50	36.16	36.30	36.30	-0.44%	1,624,039
Jan 1, 2026	36.20	36.68	35.90	36.46	36.46	0.52%	1,911,547
Dec 31, 2025	35.65	36.90	35.65	36.27	36.27	1.23%	2,447,799
Dec 30, 2025	35.75	36.75	35.28	35.83	35.83	-0.25%	2,743,649
Dec 29, 2025	34.99	37.40	34.18	35.92	35.92	2.86%	4,064,095
Dec 26, 2025	35.00	35.62	34.50	34.92	34.92	-0.85%	2,547,029
Dec 24, 2025	35.56	35.88	35.00	35.22	35.22	-1.01%	2,682,769
Dec 23, 2025	35.86	36.05	35.40	35.58	35.58	0.25%	2,969,928
Dec 22, 2025	35.96	36.99	35.31	35.49	35.49	-0.50%	3,475,626
Dec 19, 2025	36.45	36.85	35.50	35.67	35.67	-2.25%	3,657,238
Dec 18, 2025	36.20	36.67	36.02	36.49	36.49	0.30%	2,173,523
Dec 17, 2025	37.44	37.64	35.15	36.38	36.38	-2.83%	3,304,348
Dec 16, 2025	36.75	37.55	36.71	37.44	37.44	1.52%	2,219,473
Dec 15, 2025	37.81	37.95	36.52	36.88	36.88	-2.46%	4,125,988
Dec 12, 2025	38.00	38.25	37.50	37.81	37.81	-0.18%	2,234,405
Dec 11, 2025	37.50	38.20	37.12	37.88	37.88	0.42%	3,472,191
Dec 10, 2025	37.27	38.45	36.91	37.72	37.72	0.94%	4,008,071
Dec 9, 2025	35.74	37.95	35.29	37.37	37.37	2.86%	5,628,736