IST:PARSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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