IST:PNLSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	39.02	39.48	38.78	38.90	38.90	-0.31%	449,162
Dec 17, 2025	39.30	39.62	38.90	39.02	39.02	-0.71%	375,742
Dec 16, 2025	40.50	40.50	39.14	39.30	39.30	-1.55%	598,695
Dec 15, 2025	39.48	41.44	39.48	39.92	39.92	1.32%	1,443,142
Dec 12, 2025	39.00	39.46	38.96	39.40	39.40	0.92%	294,425
Dec 11, 2025	38.94	39.36	38.90	39.04	39.04	0.15%	329,127
Dec 10, 2025	38.96	39.28	38.76	38.98	38.98	0.05%	266,191
Dec 9, 2025	39.08	39.34	38.92	38.96	38.96	0.21%	203,217
Dec 8, 2025	39.34	39.76	38.82	38.88	38.88	-0.77%	336,423
Dec 5, 2025	39.00	39.42	38.74	39.18	39.18	0.56%	241,342
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