IST:PNLSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	45.40	46.08	45.28	45.82	45.82	1.28%	559,501
Jun 17, 2026	46.00	46.24	45.24	45.24	45.24	-0.96%	708,740
Jun 16, 2026	46.98	47.18	45.36	45.68	45.68	-2.48%	950,069
Jun 15, 2026	46.54	47.30	46.40	46.84	46.84	2.36%	809,907
Jun 12, 2026	46.00	47.28	45.32	45.76	45.76	0.39%	893,100
Jun 11, 2026	46.36	47.36	45.58	45.58	45.58	-1.51%	956,825
Jun 10, 2026	47.26	47.94	46.28	46.28	46.28	-2.07%	878,548
Jun 9, 2026	48.20	48.70	47.00	47.26	47.26	-1.62%	881,094
Jun 8, 2026	48.24	49.28	47.34	48.04	48.04	-1.76%	1,054,952
Jun 5, 2026	50.05	50.50	48.78	48.90	48.90	-1.81%	1,014,522
Jun 4, 2026	50.25	51.00	49.14	49.80	49.80	0.40%	1,217,582
Jun 3, 2026	49.96	52.65	49.60	49.60	49.60	-0.80%	1,979,462
Jun 2, 2026	49.66	50.65	48.92	50.00	50.00	0.77%	1,570,814
Jun 1, 2026	47.82	50.90	47.82	49.62	49.62	4.24%	1,753,774
May 26, 2026	47.36	48.52	46.50	47.60	47.60	0.55%	633,746
May 25, 2026	45.12	48.32	45.12	47.34	47.34	5.20%	1,131,476
May 22, 2026	42.60	45.34	41.84	45.00	45.00	5.34%	1,372,239
May 21, 2026	48.80	48.80	42.72	42.72	42.72	-5.74%	2,762,380
May 20, 2026	46.16	46.78	45.10	45.32	45.32	-1.78%	906,132
May 18, 2026	47.00	47.68	46.14	46.14	46.14	-1.83%	804,196
May 15, 2026	47.84	48.06	46.12	47.00	47.00	-1.76%	944,352
May 14, 2026	47.44	49.40	47.44	47.84	47.84	1.27%	1,280,462
May 13, 2026	48.64	49.14	47.12	47.24	47.24	-2.76%	1,061,926
May 12, 2026	49.00	50.95	48.40	48.58	48.58	-2.06%	1,682,204
May 11, 2026	48.20	50.80	48.20	49.60	49.60	2.73%	2,397,078
May 8, 2026	49.18	49.92	47.90	48.28	48.28	-1.07%	1,733,949
May 7, 2026	46.14	49.26	44.56	48.80	48.80	5.90%	2,982,846
May 6, 2026	45.36	46.48	45.36	46.08	46.08	1.95%	1,235,133
May 5, 2026	45.90	46.02	44.72	45.20	45.20	-0.35%	824,287
May 4, 2026	45.20	47.40	44.40	45.36	45.36	0.53%	1,748,619
Apr 30, 2026	44.40	45.46	44.24	45.12	45.12	1.62%	751,919
Apr 29, 2026	45.56	45.56	44.18	44.40	44.40	-0.45%	903,168
Apr 28, 2026	47.50	47.50	44.60	44.60	44.60	-6.66%	1,657,997
Apr 27, 2026	46.84	48.84	46.52	47.78	47.78	2.31%	1,908,144
Apr 24, 2026	46.90	47.76	46.64	46.70	46.70	-0.21%	1,711,633
Apr 22, 2026	47.52	47.60	46.26	46.80	46.80	-0.47%	1,176,525
Apr 21, 2026	47.50	48.48	46.14	47.02	47.02	0.04%	1,587,355
Apr 20, 2026	46.50	47.74	45.82	47.00	47.00	0.69%	1,575,978
Apr 17, 2026	45.54	46.96	44.80	46.68	46.68	2.50%	1,680,268
Apr 16, 2026	44.84	46.60	44.52	45.54	45.54	2.29%	2,834,107
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