IST:PNLSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	40.82	40.90	39.88	40.52	40.52	-0.64%	530,899
Sep 1, 2026	41.06	41.54	40.78	40.78	40.78	-0.63%	571,695
Aug 31, 2026	42.98	43.12	40.86	41.04	41.04	-4.51%	1,111,636
Aug 28, 2026	43.22	43.76	42.88	42.98	42.98	-0.23%	746,003
Aug 27, 2026	43.92	44.16	42.84	43.08	43.08	-1.91%	1,010,226
Aug 26, 2026	44.80	46.38	43.78	43.92	43.92	1.20%	2,597,085
Aug 25, 2026	46.32	46.56	43.40	43.40	43.40	-6.30%	1,655,613
Aug 24, 2026	44.26	47.80	44.24	46.32	46.32	4.94%	1,948,447
Aug 21, 2026	45.14	45.40	44.02	44.14	44.14	-1.65%	752,865
Aug 20, 2026	43.62	45.36	43.04	44.88	44.88	2.89%	1,152,223
Aug 19, 2026	42.26	44.00	42.04	43.62	43.62	3.46%	838,289
Aug 18, 2026	43.02	44.68	42.16	42.16	42.16	-1.77%	921,487
Aug 17, 2026	42.38	43.92	42.00	42.92	42.92	2.00%	1,995,182
Aug 14, 2026	42.86	43.14	42.04	42.08	42.08	-1.68%	554,823
Aug 13, 2026	43.32	43.78	42.50	42.80	42.80	-1.25%	579,163
Aug 12, 2026	43.98	44.62	43.30	43.34	43.34	-0.37%	749,177
Aug 11, 2026	46.28	46.30	43.50	43.50	43.50	-5.84%	1,270,905
Aug 10, 2026	47.00	47.48	46.16	46.20	46.20	-1.62%	642,542
Aug 7, 2026	46.50	47.20	46.02	46.96	46.96	1.87%	651,751
Aug 6, 2026	47.06	47.56	45.82	46.10	46.10	-2.54%	969,320
Aug 5, 2026	47.12	49.74	46.98	47.30	47.30	0.38%	1,288,190
Aug 4, 2026	46.14	47.90	45.78	47.12	47.12	2.12%	699,181
Aug 3, 2026	47.02	48.40	46.00	46.14	46.14	-1.62%	1,004,556
Jul 31, 2026	45.00	47.80	44.50	46.90	46.90	3.67%	823,909
Jul 30, 2026	45.10	47.28	43.48	45.24	45.24	0.53%	2,014,109
Jul 29, 2026	46.92	47.50	45.00	45.00	45.00	-4.09%	709,730
Jul 28, 2026	46.38	48.28	45.96	46.92	46.92	1.21%	1,088,879
Jul 27, 2026	47.44	47.52	46.12	46.36	46.36	-1.19%	1,021,001
Jul 24, 2026	47.64	49.82	46.80	46.92	46.92	-1.43%	1,450,842
Jul 23, 2026	49.26	49.32	47.50	47.60	47.60	-1.12%	715,166
Jul 22, 2026	46.80	49.64	46.80	48.14	48.14	2.86%	1,493,130
Jul 21, 2026	47.60	49.08	46.52	46.80	46.80	-1.68%	908,011
Jul 20, 2026	46.82	49.32	46.20	47.60	47.60	2.72%	1,363,685
Jul 17, 2026	48.82	49.00	46.10	46.34	46.34	-5.08%	1,074,778
Jul 16, 2026	47.38	50.80	46.78	48.82	48.82	4.09%	3,021,361
Jul 14, 2026	45.12	48.22	44.90	46.90	46.90	3.08%	2,775,948
Jul 13, 2026	49.04	50.50	45.16	45.50	45.50	-6.26%	4,389,614
Jul 10, 2026	45.52	48.54	44.50	48.54	48.54	9.97%	4,296,664
Jul 9, 2026	39.70	44.14	39.70	44.14	44.14	9.97%	2,042,809
Jul 8, 2026	41.90	41.90	39.54	40.14	40.14	-3.54%	1,036,469
Jul 7, 2026	41.96	42.76	41.90	42.30	41.61	0.33%	648,796
Jul 6, 2026	43.62	44.64	42.16	42.16	41.47	-2.77%	645,377
Jul 3, 2026	42.82	45.00	42.72	43.36	42.65	1.26%	786,340
Jul 2, 2026	42.44	43.08	42.44	42.82	42.12	0.90%	478,928
Jul 1, 2026	42.82	43.40	42.26	42.44	41.75	-0.28%	597,016
Jun 30, 2026	43.14	43.38	41.80	42.56	41.87	-1.48%	536,903
Jun 29, 2026	43.16	43.76	43.00	43.20	42.50	0.84%	592,915
Jun 26, 2026	43.70	43.74	42.76	42.84	42.14	-1.43%	546,997
Jun 25, 2026	44.44	44.92	43.32	43.46	42.75	-2.03%	558,754
Jun 24, 2026	44.64	45.12	44.20	44.36	43.64	-0.31%	815,543