IST:PNLSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	33.98	34.30	33.24	33.52	33.52	-1.30%	272,332
Sep 23, 2026	34.46	35.00	33.88	33.96	33.96	-1.39%	470,399
Sep 22, 2026	33.54	35.00	33.54	34.44	34.44	-0.29%	454,221
Sep 21, 2026	35.30	35.50	32.00	34.54	34.54	-2.70%	701,885
Sep 18, 2026	37.44	37.44	34.82	35.50	35.50	-3.90%	858,046
Sep 17, 2026	37.00	38.20	36.28	36.94	36.94	-0.59%	672,331
Sep 16, 2026	38.20	38.76	36.60	37.16	37.16	-2.11%	1,003,874
Sep 15, 2026	39.60	40.26	37.68	37.96	37.96	-4.14%	552,879
Sep 14, 2026	40.98	41.36	39.60	39.60	39.60	-3.37%	498,630
Sep 11, 2026	40.76	41.72	40.66	40.98	40.98	0.39%	358,552
Sep 10, 2026	41.54	42.04	40.68	40.82	40.82	-1.40%	440,072
Sep 9, 2026	41.60	42.04	40.98	41.40	41.40	0.49%	469,286
Sep 8, 2026	40.58	41.56	40.20	41.20	41.20	2.64%	759,963
Sep 7, 2026	39.88	40.56	39.80	40.14	40.14	0.85%	493,985
Sep 4, 2026	40.00	40.12	39.46	39.80	39.80	-0.40%	514,771
Sep 3, 2026	40.60	40.84	39.80	39.96	39.96	-1.38%	425,415
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%	2,032,103
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