IST:PNLSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	50.00	54.55	50.00	53.00	53.00	6.85%	9,512,638
Feb 26, 2026	55.50	56.65	49.10	49.60	49.60	-8.91%	8,990,469
Feb 25, 2026	51.90	54.45	50.80	54.45	54.45	10.00%	8,234,655
Feb 24, 2026	46.40	49.50	45.60	49.50	49.50	10.00%	6,380,329
Feb 23, 2026	43.64	46.16	43.64	45.00	45.00	3.93%	1,560,602
Feb 20, 2026	42.12	44.78	42.12	43.30	43.30	3.10%	1,734,234
Feb 19, 2026	45.90	45.94	41.46	42.00	42.00	-7.89%	2,309,987
Feb 18, 2026	44.00	46.84	43.88	45.60	45.60	4.01%	3,175,267
Feb 17, 2026	43.46	45.08	43.20	43.84	43.84	0.87%	1,254,104
Feb 16, 2026	43.30	44.30	43.26	43.46	43.46	0.98%	838,556
Feb 13, 2026	42.96	43.66	42.70	43.04	43.04	-0.28%	834,709
Feb 12, 2026	42.62	43.68	42.36	43.16	43.16	1.31%	732,528
Feb 11, 2026	43.74	43.76	42.54	42.60	42.60	-2.74%	633,075
Feb 10, 2026	43.64	44.54	43.00	43.80	43.80	0.37%	1,193,560
Feb 9, 2026	42.00	43.94	42.00	43.64	43.64	4.15%	973,498
Feb 6, 2026	42.60	43.50	41.50	41.90	41.90	-1.64%	1,764,376
Feb 5, 2026	46.90	47.54	42.60	42.60	42.60	-5.25%	5,471,125
Feb 4, 2026	41.06	44.96	41.06	44.96	44.96	9.98%	4,345,791
Feb 3, 2026	41.12	41.50	40.46	40.88	40.88	-0.54%	566,415
Feb 2, 2026	40.20	41.96	39.52	41.10	41.10	2.49%	894,393
Jan 30, 2026	41.20	41.26	39.98	40.10	40.10	-2.62%	546,143
Jan 29, 2026	41.56	42.22	41.08	41.18	41.18	-0.58%	638,907
Jan 28, 2026	42.08	42.18	41.34	41.42	41.42	-1.38%	729,410
Jan 27, 2026	42.16	42.46	41.64	42.00	42.00	-0.33%	562,609
Jan 26, 2026	41.14	42.48	40.70	42.14	42.14	2.78%	960,478
Jan 23, 2026	41.24	41.90	40.82	41.00	41.00	-0.73%	854,574
Jan 22, 2026	40.66	41.50	40.66	41.30	41.30	1.57%	490,394
Jan 21, 2026	41.16	41.34	40.44	40.66	40.66	-1.17%	549,853
Jan 20, 2026	41.26	42.90	40.98	41.14	41.14	-0.34%	936,445
Jan 19, 2026	39.74	42.20	39.64	41.28	41.28	3.93%	1,782,677
Jan 16, 2026	39.64	40.04	39.14	39.72	39.72	0.20%	771,071
Jan 15, 2026	38.02	39.86	38.02	39.64	39.64	4.10%	995,908
Jan 14, 2026	38.10	38.56	37.90	38.08	38.08	0.32%	693,825
Jan 13, 2026	37.46	38.24	37.04	37.96	37.96	1.39%	630,176
Jan 12, 2026	37.10	38.06	37.10	37.44	37.44	1.08%	751,774
Jan 9, 2026	37.66	38.00	36.90	37.04	37.04	-1.38%	703,770
Jan 8, 2026	37.60	37.86	37.00	37.56	37.56	0.97%	370,253
Jan 7, 2026	38.80	38.94	37.20	37.20	37.20	-3.02%	746,414
Jan 6, 2026	37.40	40.68	37.40	38.36	38.36	2.73%	1,340,931
Jan 5, 2026	37.80	37.98	37.24	37.34	37.34	-1.22%	362,407
Jan 2, 2026	37.30	37.92	37.28	37.80	37.80	1.89%	354,531
Dec 31, 2025	36.98	37.70	36.96	37.10	37.10	0.54%	223,429
Dec 30, 2025	37.36	37.78	36.88	36.90	36.90	-1.18%	401,354
Dec 29, 2025	38.32	38.50	37.34	37.34	37.34	-2.51%	321,985
Dec 26, 2025	38.28	38.58	38.04	38.30	38.30	0.16%	264,103
Dec 25, 2025	38.20	39.48	37.98	38.24	38.24	0.42%	268,298
Dec 24, 2025	38.00	38.60	37.84	38.08	38.08	0.58%	454,101
Dec 23, 2025	38.10	38.20	37.64	37.86	37.86	-0.63%	269,150
Dec 22, 2025	38.84	39.18	38.00	38.10	38.10	-1.91%	374,162
Dec 19, 2025	38.90	39.06	38.64	38.84	38.84	-0.15%	293,761