IST:PNLSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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