IST:PNLSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	46.50	46.74	46.06	46.08	-	-0.04%	148,951
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
Jun 23, 2026	44.42	44.74	43.76	44.50	43.78	0.32%	601,995
Jun 22, 2026	45.92	46.88	44.06	44.36	43.64	-3.36%	1,757,423
Jun 19, 2026	45.82	46.28	45.46	45.90	45.15	0.17%	488,599
Jun 18, 2026	45.40	46.08	45.28	45.82	45.07	1.28%	559,501
Jun 17, 2026	46.00	46.24	45.24	45.24	44.50	-0.96%	708,740
Jun 16, 2026	46.98	47.18	45.36	45.68	44.94	-2.48%	950,069
Jun 15, 2026	46.54	47.30	46.40	46.84	46.08	2.36%	809,907
Jun 12, 2026	46.00	47.28	45.32	45.76	45.02	0.39%	893,100
Jun 11, 2026	46.36	47.36	45.58	45.58	44.84	-1.51%	956,825
Jun 10, 2026	47.26	47.94	46.28	46.28	45.53	-2.07%	878,548
Jun 9, 2026	48.20	48.70	47.00	47.26	46.49	-1.62%	881,094
Jun 8, 2026	48.24	49.28	47.34	48.04	47.26	-1.76%	1,054,952
Jun 5, 2026	50.05	50.50	48.78	48.90	48.10	-1.81%	1,014,522
Jun 4, 2026	50.25	51.00	49.14	49.80	48.99	0.40%	1,217,582
Jun 3, 2026	49.96	52.65	49.60	49.60	48.79	-0.80%	1,979,462
Jun 2, 2026	49.66	50.65	48.92	50.00	49.19	0.77%	1,570,814
Jun 1, 2026	47.82	50.90	47.82	49.62	48.81	4.24%	1,753,774
May 26, 2026	47.36	48.52	46.50	47.60	46.83	0.55%	633,746