IST:PNLSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	39.78	39.84	38.96	38.96	38.96	-1.52%	246,553
Dec 3, 2025	40.80	40.88	39.54	39.56	39.56	-1.98%	419,830
Dec 2, 2025	39.42	40.98	39.42	40.36	40.36	2.38%	553,771
Dec 1, 2025	38.22	39.68	38.22	39.42	39.42	3.09%	353,660
Nov 28, 2025	38.72	39.08	38.18	38.24	38.24	-1.24%	220,386
Nov 27, 2025	38.76	39.88	38.64	38.72	38.72	0.41%	289,968
Nov 26, 2025	38.82	39.04	38.56	38.56	38.56	-0.62%	188,325
Nov 25, 2025	39.40	39.58	38.70	38.80	38.80	-1.47%	337,883
Nov 24, 2025	39.50	39.70	39.14	39.38	39.38	0.15%	383,463
Nov 21, 2025	39.66	39.80	39.18	39.32	39.32	-1.06%	247,752
Nov 20, 2025	39.52	40.30	39.48	39.74	39.74	0.66%	312,714
Nov 19, 2025	39.70	40.36	39.44	39.48	39.48	-0.55%	348,544
Nov 18, 2025	40.46	40.50	39.40	39.70	39.70	-2.26%	307,549
Nov 17, 2025	38.92	41.00	38.92	40.62	40.62	4.58%	407,305
Nov 14, 2025	39.06	39.54	38.84	38.84	38.84	-1.32%	341,296
Nov 13, 2025	39.38	39.50	39.06	39.36	39.36	0.46%	276,824
Nov 12, 2025	40.02	40.72	39.18	39.18	39.18	-2.25%	345,951
Nov 11, 2025	40.94	40.94	39.00	40.08	40.08	-2.10%	868,693
Nov 10, 2025	40.84	41.30	40.74	40.94	40.94	0.24%	529,704
Nov 7, 2025	41.54	41.76	40.66	40.84	40.84	-1.69%	472,994
Nov 6, 2025	42.74	42.78	41.36	41.54	41.54	-2.67%	915,052
Nov 5, 2025	42.86	42.88	42.08	42.68	42.68	-0.05%	475,259
Nov 4, 2025	42.36	43.26	41.54	42.70	42.70	0.80%	776,138
Nov 3, 2025	41.72	43.86	41.72	42.36	42.36	1.58%	1,287,616
Oct 31, 2025	41.36	43.78	41.28	41.70	41.70	4.77%	3,361,514
Oct 30, 2025	39.06	40.50	39.06	39.80	39.80	1.89%	540,469
Oct 28, 2025	39.92	39.92	39.00	39.06	39.06	-1.46%	109,098
Oct 27, 2025	39.34	40.30	39.34	39.64	39.64	0.76%	369,162
Oct 24, 2025	37.88	39.48	37.88	39.34	39.34	4.24%	465,644
Oct 23, 2025	38.38	38.50	37.74	37.74	37.74	-1.51%	261,689
Oct 22, 2025	38.06	38.84	38.06	38.32	38.32	0.74%	347,967
Oct 21, 2025	38.16	38.56	37.94	38.04	38.04	-0.31%	260,271
Oct 20, 2025	37.84	38.36	37.24	38.16	38.16	1.33%	302,417
Oct 17, 2025	37.76	38.18	36.76	37.66	37.66	-0.26%	458,479
Oct 16, 2025	38.60	39.06	36.68	37.76	37.76	-2.18%	581,832
Oct 15, 2025	39.12	39.36	37.26	38.60	38.60	-0.67%	509,902
Oct 14, 2025	39.78	40.92	38.82	38.86	38.86	-2.31%	420,175
Oct 13, 2025	40.70	40.74	39.78	39.78	39.78	-3.54%	447,748
Oct 10, 2025	41.50	42.00	41.06	41.24	41.24	-0.58%	459,158
Oct 9, 2025	41.40	43.90	40.06	41.48	41.48	0.88%	977,866
Oct 8, 2025	41.98	42.60	40.96	41.12	41.12	-1.81%	651,843
Oct 7, 2025	40.42	41.88	39.96	41.88	41.88	3.66%	554,500
Oct 6, 2025	41.02	41.50	40.32	40.40	40.40	-1.17%	522,693
Oct 3, 2025	41.82	42.08	40.86	40.88	40.88	-1.73%	387,330
Oct 2, 2025	42.34	42.54	41.28	41.60	41.60	-1.65%	430,740
Oct 1, 2025	42.38	42.60	41.30	42.30	42.30	0.19%	470,710
Sep 30, 2025	42.68	42.84	41.92	42.22	42.22	0.38%	389,137
Sep 29, 2025	43.26	43.42	42.06	42.06	42.06	-2.77%	550,113
Sep 26, 2025	44.00	44.18	42.78	43.26	43.26	-1.68%	431,924
Sep 25, 2025	45.00	45.48	43.96	44.00	44.00	-2.05%	458,851