IST:PNLSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 24, 2025	45.28	45.54	44.36	44.92	44.92	-	601,730
Sep 23, 2025	45.20	45.88	44.42	44.92	44.92	-1.01%	737,700
Sep 22, 2025	45.10	46.80	45.10	45.38	45.38	0.80%	733,049
Sep 19, 2025	44.98	48.80	43.84	45.02	45.02	1.44%	2,167,913
Sep 18, 2025	44.76	46.00	44.12	44.38	44.38	0.63%	1,236,360
Sep 17, 2025	43.58	45.36	43.44	44.10	44.10	1.61%	1,589,251
Sep 16, 2025	42.00	43.70	42.00	43.40	43.40	3.33%	1,095,656
Sep 15, 2025	39.28	42.50	38.72	42.00	42.00	7.97%	691,885
Sep 12, 2025	39.32	39.72	38.62	38.90	38.90	-0.97%	463,235
Sep 11, 2025	39.70	41.10	39.28	39.28	39.28	-1.31%	669,880
Sep 10, 2025	40.68	40.96	39.76	39.80	39.80	-2.12%	444,646
Sep 9, 2025	40.64	41.16	40.42	40.66	40.66	0.69%	360,113
Sep 8, 2025	41.38	41.38	40.22	40.38	40.38	-2.60%	538,155
Sep 5, 2025	42.42	42.74	41.10	41.46	41.46	-2.26%	836,868
Sep 4, 2025	40.82	42.94	40.82	42.42	42.42	3.92%	1,237,503
Sep 3, 2025	41.06	41.30	39.98	40.82	40.82	-1.02%	742,484
Sep 2, 2025	42.20	42.46	39.36	41.24	41.06	-3.37%	1,123,954
Sep 1, 2025	40.96	43.50	40.96	42.68	42.50	4.25%	1,572,342
Aug 29, 2025	41.72	42.06	40.90	40.94	40.77	-1.87%	522,833