IST:PNLSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	44.60	44.86	43.98	44.52	44.52	0.27%	1,395,543
Apr 14, 2026	44.36	45.46	43.84	44.40	44.40	0.68%	1,489,270
Apr 13, 2026	45.16	45.16	43.52	44.10	44.10	-2.69%	1,244,235
Apr 10, 2026	44.02	46.06	44.00	45.32	45.32	3.05%	2,298,527
Apr 9, 2026	44.88	45.60	43.90	43.98	43.98	-2.14%	1,365,602
Apr 8, 2026	45.48	46.48	44.50	44.94	44.94	4.17%	1,482,881
Apr 7, 2026	45.20	45.48	43.08	43.14	43.14	-4.30%	1,171,989
Apr 6, 2026	45.64	46.18	44.76	45.08	45.08	-0.92%	2,014,045
Apr 3, 2026	46.70	46.94	45.44	45.50	45.50	-2.40%	1,200,741
Apr 2, 2026	47.04	47.18	46.00	46.62	46.62	-2.63%	1,147,576
Apr 1, 2026	48.46	48.46	47.10	47.88	47.88	1.57%	806,836
Mar 31, 2026	46.22	47.70	46.18	47.14	47.14	2.30%	1,100,925
Mar 30, 2026	46.14	46.98	45.60	46.08	46.08	0.17%	990,267
Mar 27, 2026	47.72	48.56	45.94	46.00	46.00	-3.56%	1,198,887
Mar 26, 2026	48.40	49.54	47.68	47.70	47.70	-1.45%	1,393,773
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