IST:PNLSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	45.12	48.32	45.12	47.34	46.57	5.20%	1,131,476
May 22, 2026	42.60	45.34	41.84	45.00	44.27	5.34%	1,372,239
May 21, 2026	48.80	48.80	42.72	42.72	42.02	-5.74%	2,762,380
May 20, 2026	46.16	46.78	45.10	45.32	44.58	-1.78%	906,132
May 18, 2026	47.00	47.68	46.14	46.14	45.39	-1.83%	804,196
May 15, 2026	47.84	48.06	46.12	47.00	46.24	-1.76%	944,352
May 14, 2026	47.44	49.40	47.44	47.84	47.06	1.27%	1,280,462
May 13, 2026	48.64	49.14	47.12	47.24	46.47	-2.76%	1,061,926
May 12, 2026	49.00	50.95	48.40	48.58	47.79	-2.06%	1,682,204
May 11, 2026	48.20	50.80	48.20	49.60	48.79	2.73%	2,397,078
May 8, 2026	49.18	49.92	47.90	48.28	47.49	-1.07%	1,733,949
May 7, 2026	46.14	49.26	44.56	48.80	48.01	5.90%	2,982,846
May 6, 2026	45.36	46.48	45.36	46.08	45.33	1.95%	1,235,133
May 5, 2026	45.90	46.02	44.72	45.20	44.46	-0.35%	824,287
May 4, 2026	45.20	47.40	44.40	45.36	44.62	0.53%	1,748,619
Apr 30, 2026	44.40	45.46	44.24	45.12	44.39	1.62%	751,919
Apr 29, 2026	45.56	45.56	44.18	44.40	43.68	-0.45%	903,168