IST:PARSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	99.10	100.10	97.40	98.00	98.00	-0.91%	432,315
Jan 14, 2026	99.40	100.40	97.95	98.90	98.90	-0.60%	454,780
Jan 13, 2026	100.60	101.40	99.05	99.50	99.50	-0.50%	310,481
Jan 12, 2026	99.00	103.00	98.30	100.00	100.00	1.01%	381,392
Jan 9, 2026	99.95	100.80	98.95	99.00	99.00	-0.90%	136,564
Jan 8, 2026	99.00	101.10	98.25	99.90	99.90	0.91%	208,276
Jan 7, 2026	100.80	101.00	97.00	99.00	99.00	-1.79%	270,488
Jan 6, 2026	102.00	103.90	100.50	100.80	100.80	-1.27%	330,517
Jan 5, 2026	102.50	104.80	101.40	102.10	102.10	-0.49%	304,505
Jan 2, 2026	104.00	104.00	101.30	102.60	102.60	-1.35%	292,470
Dec 31, 2025	101.20	104.00	100.60	104.00	104.00	2.77%	338,260
Dec 30, 2025	98.00	101.50	98.00	101.20	101.20	3.74%	412,121
Dec 29, 2025	96.05	98.70	95.90	97.55	97.55	1.61%	341,849
Dec 26, 2025	95.00	96.55	94.30	96.00	96.00	0.73%	427,513
Dec 25, 2025	94.90	96.90	94.80	95.30	95.30	0.32%	201,285
Dec 24, 2025	93.45	96.00	92.70	95.00	95.00	1.66%	303,770
Dec 23, 2025	94.20	94.55	91.60	93.45	93.45	-0.69%	407,274
Dec 22, 2025	92.90	95.25	92.60	94.10	94.10	1.35%	358,518
Dec 19, 2025	93.50	93.85	89.95	92.85	92.85	-1.12%	408,625
Dec 18, 2025	88.15	94.95	87.95	93.90	93.90	6.52%	1,049,970
Dec 17, 2025	88.00	88.35	86.05	88.15	88.15	0.17%	325,963
Dec 16, 2025	87.30	89.80	86.25	88.00	88.00	0.92%	410,183
Dec 15, 2025	86.40	87.20	86.35	87.20	87.20	1.34%	216,303
Dec 12, 2025	85.70	86.25	84.90	86.05	86.05	0.53%	89,819
Dec 11, 2025	85.00	85.95	84.90	85.60	85.60	0.94%	121,076
Dec 10, 2025	86.20	86.35	84.60	84.80	84.80	-1.05%	177,351
Dec 9, 2025	87.00	87.40	85.55	85.70	85.70	-1.04%	121,813
Dec 8, 2025	85.65	87.85	85.65	86.60	86.60	1.23%	318,568
Dec 5, 2025	85.55	86.40	84.50	85.55	85.55	-0.18%	246,405
Dec 4, 2025	85.75	86.25	84.95	85.70	85.70	0.06%	96,563
Dec 3, 2025	85.40	87.70	84.90	85.65	85.65	0.35%	232,172
Dec 2, 2025	86.10	86.65	85.20	85.35	85.35	-0.76%	141,248
Dec 1, 2025	83.95	86.00	83.95	86.00	86.00	2.44%	105,314
Nov 28, 2025	85.75	86.00	83.55	83.95	83.95	-2.04%	180,994