IST:PARSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	83.60	84.45	83.35	83.50	83.50	-0.12%	117,264
May 25, 2026	82.70	85.00	80.40	83.60	83.60	1.09%	281,076
May 22, 2026	76.90	82.90	76.90	82.70	82.70	3.89%	692,549
May 21, 2026	84.00	84.10	79.60	79.60	79.60	-5.24%	306,897
May 20, 2026	85.15	86.15	82.95	84.00	84.00	-1.35%	606,735
May 18, 2026	87.80	87.80	84.90	85.15	85.15	-3.24%	341,871
May 15, 2026	91.00	91.85	87.70	88.00	88.00	-2.22%	541,494
May 14, 2026	87.80	91.50	87.80	90.00	90.00	2.62%	559,049
May 13, 2026	91.50	91.60	87.70	87.70	87.70	-3.25%	567,952
May 12, 2026	90.00	93.85	89.00	90.65	90.65	1.23%	1,173,207
May 11, 2026	86.00	90.00	85.75	89.55	89.55	4.19%	667,095
May 8, 2026	85.40	86.95	84.60	85.95	85.95	0.64%	507,474
May 7, 2026	85.00	85.95	84.45	85.40	85.40	1.12%	528,625
May 6, 2026	83.00	86.05	83.00	84.45	84.45	2.18%	481,535
May 5, 2026	81.00	83.85	81.00	82.65	82.65	2.04%	389,548
May 4, 2026	82.80	83.50	79.95	81.00	81.00	-2.82%	650,081
Apr 30, 2026	83.15	84.00	82.10	83.35	83.35	0.18%	288,408
Apr 29, 2026	83.20	84.20	82.90	83.20	83.20	-0.06%	338,749
Apr 28, 2026	87.75	87.75	82.95	83.25	83.25	-4.15%	613,936
Apr 27, 2026	84.00	87.05	83.90	86.85	86.85	3.58%	738,561
Apr 24, 2026	83.40	84.25	82.55	83.85	83.85	0.54%	259,292
Apr 22, 2026	84.00	84.60	82.90	83.40	83.40	-0.54%	324,338
Apr 21, 2026	83.95	85.50	83.20	83.85	83.85	0.06%	415,939
Apr 20, 2026	85.00	85.00	83.70	83.80	83.80	-1.41%	468,081
Apr 17, 2026	81.95	85.00	81.50	85.00	85.00	4.55%	572,967
Apr 16, 2026	84.30	84.70	81.00	81.30	81.30	-3.39%	612,019
Apr 15, 2026	82.45	84.50	82.30	84.15	84.15	2.31%	598,553
Apr 14, 2026	82.00	83.50	81.70	82.25	82.25	1.23%	526,177
Apr 13, 2026	82.90	82.90	79.95	81.25	81.25	-2.29%	389,713
Apr 10, 2026	82.25	83.45	82.00	83.15	83.15	1.40%	429,001
Apr 9, 2026	82.35	83.00	81.40	82.00	82.00	-0.43%	295,675
Apr 8, 2026	81.00	83.90	81.00	82.35	82.35	3.20%	371,162
Apr 7, 2026	81.75	81.95	79.30	79.80	79.80	-2.27%	295,212
Apr 6, 2026	81.45	82.50	81.00	81.65	81.65	0.25%	223,153
Apr 3, 2026	80.95	82.45	80.45	81.45	81.45	0.80%	171,570
Apr 2, 2026	80.10	80.80	79.95	80.80	80.80	-0.31%	185,530
Apr 1, 2026	80.80	81.75	80.75	81.05	81.05	0.87%	218,228
Mar 31, 2026	79.95	80.95	79.85	80.35	80.35	0.56%	168,086
Mar 30, 2026	79.00	80.90	78.55	79.90	79.90	1.40%	221,502
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