IST:PNLSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	48.64	50.80	48.30	48.40	48.40	-0.41%	1,689,513
Mar 24, 2026	50.20	50.25	48.60	48.60	48.60	-3.67%	1,040,252
Mar 23, 2026	50.50	50.95	47.48	50.45	50.45	-0.10%	1,941,006
Mar 19, 2026	50.65	51.35	50.05	50.50	50.50	-0.30%	436,140
Mar 18, 2026	52.50	52.55	50.10	50.65	50.65	-3.80%	1,480,337
Mar 17, 2026	49.12	52.90	49.12	52.65	52.65	7.23%	3,143,787
Mar 16, 2026	49.78	50.85	49.08	49.10	49.10	-1.37%	1,469,275
Mar 13, 2026	51.25	51.85	48.70	49.78	49.78	-2.39%	1,551,002
Mar 12, 2026	51.00	51.80	49.48	51.00	51.00	-0.39%	2,114,003
Mar 11, 2026	49.18	53.05	48.36	51.20	51.20	4.11%	3,130,966
Mar 10, 2026	47.78	49.84	47.76	49.18	49.18	4.59%	2,835,529
Mar 9, 2026	46.10	47.56	44.00	47.02	47.02	-0.89%	2,314,507
Mar 6, 2026	46.56	49.40	45.72	47.44	47.44	1.89%	4,693,924
Mar 5, 2026	49.20	49.88	46.26	46.56	46.56	-4.98%	3,080,898
Mar 4, 2026	50.50	52.30	47.80	49.00	49.00	-2.68%	4,086,976
Mar 3, 2026	48.50	53.60	47.74	50.35	50.35	2.76%	5,332,626
Mar 2, 2026	47.70	51.90	47.70	49.00	49.00	-7.55%	4,879,080
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