IST:PARSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	81.35	81.50	78.45	78.80	78.80	-1.93%	331,636
Mar 26, 2026	81.60	82.40	80.10	80.35	80.35	-1.53%	179,763
Mar 25, 2026	83.55	84.20	81.30	81.60	81.60	-1.39%	287,839
Mar 24, 2026	83.80	86.35	81.20	82.75	82.75	-0.84%	537,425
Mar 23, 2026	80.10	84.50	79.00	83.45	83.45	4.18%	571,585
Mar 19, 2026	80.70	80.75	79.90	80.10	80.10	-0.87%	90,905
Mar 18, 2026	82.20	83.10	80.40	80.80	80.80	-1.64%	241,312
Mar 17, 2026	80.95	82.40	80.95	82.15	82.15	1.73%	184,431
Mar 16, 2026	81.10	82.00	80.10	80.75	80.75	-0.37%	260,318
Mar 13, 2026	80.95	81.50	79.40	81.05	81.05	-1.16%	309,344
Mar 12, 2026	80.40	82.40	79.85	82.00	82.00	1.67%	288,720
Mar 11, 2026	82.95	82.95	79.30	80.65	80.65	-1.65%	293,874
Mar 10, 2026	80.40	82.00	80.30	82.00	82.00	3.02%	282,450
Mar 9, 2026	77.80	79.60	77.30	79.60	79.60	-0.06%	270,073
Mar 6, 2026	81.40	81.70	79.00	79.65	79.65	-2.27%	202,136
Mar 5, 2026	80.05	81.80	80.00	81.50	81.50	2.32%	314,274
Mar 4, 2026	79.45	81.20	78.90	79.65	79.65	0.25%	410,420
Mar 3, 2026	82.55	84.55	79.30	79.45	79.45	-3.76%	441,645
Mar 2, 2026	80.00	84.60	80.00	82.55	82.55	-5.22%	390,723
Feb 27, 2026	88.75	90.50	87.10	87.10	87.10	-1.86%	248,254
Feb 26, 2026	88.00	89.50	87.35	88.75	88.75	0.97%	261,490
Feb 25, 2026	90.25	90.40	87.75	87.90	87.90	-2.33%	342,950
Feb 24, 2026	91.15	91.70	89.60	90.00	90.00	-1.10%	240,890
Feb 23, 2026	92.00	93.65	90.85	91.00	91.00	-0.87%	341,309
Feb 20, 2026	92.60	93.25	90.95	91.80	91.80	-0.33%	263,448
Feb 19, 2026	98.10	100.00	92.00	92.10	92.10	-6.59%	488,070
Feb 18, 2026	101.70	101.70	98.10	98.60	98.60	-3.99%	734,160
Feb 17, 2026	103.70	105.00	102.60	102.70	102.70	-0.96%	467,065
Feb 16, 2026	102.90	105.00	102.80	103.70	103.70	1.37%	341,953
Feb 13, 2026	102.40	103.60	101.70	102.30	102.30	-0.10%	313,314
Feb 12, 2026	100.50	102.90	100.50	102.40	102.40	1.79%	461,619
Feb 11, 2026	101.50	101.70	99.60	100.60	100.60	-0.98%	268,478
Feb 10, 2026	104.00	104.10	101.20	101.60	101.60	-1.84%	275,159
Feb 9, 2026	101.70	103.90	101.70	103.50	103.50	2.17%	411,743
Feb 6, 2026	103.50	103.90	100.20	101.30	101.30	-2.03%	308,569
Feb 5, 2026	100.90	103.50	100.80	103.40	103.40	2.38%	566,939
Feb 4, 2026	103.70	103.70	100.30	101.00	101.00	-1.66%	295,798
Feb 3, 2026	98.15	103.30	98.15	102.70	102.70	4.05%	642,464
Feb 2, 2026	99.00	99.40	97.45	98.70	98.70	-1.20%	467,889
Jan 30, 2026	100.90	102.30	96.85	99.90	99.90	-0.79%	732,582
Jan 29, 2026	106.50	106.80	99.80	100.70	100.70	-4.19%	1,275,407
Jan 28, 2026	102.90	108.50	101.70	105.10	105.10	2.34%	1,831,258
Jan 27, 2026	101.50	103.80	101.50	102.70	102.70	0.79%	525,641
Jan 26, 2026	101.20	102.80	100.40	101.90	101.90	2.10%	532,860
Jan 23, 2026	102.40	103.00	99.40	99.80	99.80	-2.06%	869,354
Jan 22, 2026	100.90	102.10	100.20	101.90	101.90	1.39%	382,957
Jan 21, 2026	99.25	102.10	98.45	100.50	100.50	1.52%	469,131
Jan 20, 2026	101.70	101.70	98.70	99.00	99.00	-2.46%	400,948
Jan 19, 2026	101.60	102.30	100.00	101.50	101.50	0.69%	593,181
Jan 16, 2026	98.70	101.60	97.80	100.80	100.80	2.86%	437,987