IST:PNLSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	30.54	30.60	30.10	30.60	30.60	9.99%	120,611
Nov 6, 2026	27.52	28.50	26.82	27.82	27.82	1.16%	295,827
Nov 5, 2026	27.06	28.26	26.84	27.50	27.50	3.00%	343,185
Nov 4, 2026	26.02	27.26	26.00	26.70	26.70	3.65%	412,142
Nov 3, 2026	24.20	26.62	23.82	25.76	25.76	6.45%	457,652
Nov 2, 2026	25.22	25.34	23.74	24.20	24.20	-4.04%	423,995
Oct 30, 2026	26.74	26.78	25.22	25.22	25.22	-6.45%	430,330
Oct 28, 2026	26.94	27.08	26.62	26.96	26.96	-	46,040
Oct 27, 2026	27.34	27.54	26.90	26.96	26.96	-1.39%	180,083
Oct 26, 2026	27.18	28.44	26.76	27.34	27.34	0.66%	220,215
Oct 23, 2026	28.10	29.26	26.44	27.16	27.16	-3.28%	513,326
Oct 22, 2026	29.22	29.90	28.04	28.08	28.08	-3.90%	347,752
Oct 21, 2026	29.92	30.18	29.22	29.22	29.22	-3.37%	213,843
Oct 20, 2026	29.16	30.44	29.16	30.24	30.24	1.20%	320,437
Oct 19, 2026	30.54	30.74	29.48	29.88	29.88	-2.10%	237,644
Oct 16, 2026	31.96	31.96	29.10	30.52	30.52	-4.63%	371,596
Oct 15, 2026	32.08	32.32	31.84	32.00	32.00	0.63%	205,787
Oct 14, 2026	32.52	32.66	31.80	31.80	31.80	-2.09%	179,158
Oct 13, 2026	32.92	33.52	32.48	32.48	32.48	-1.22%	345,481
Oct 12, 2026	34.26	34.62	32.88	32.88	32.88	-4.03%	308,637
Oct 9, 2026	33.54	34.42	33.40	34.26	34.26	2.64%	274,230
Oct 8, 2026	32.48	33.38	31.62	33.38	33.38	2.90%	347,504
Oct 7, 2026	33.84	34.32	32.44	32.44	32.44	-4.14%	291,021
Oct 6, 2026	33.98	34.54	33.56	33.84	33.84	1.74%	319,286
Oct 5, 2026	34.02	34.86	33.26	33.26	33.26	-2.23%	404,726
Oct 2, 2026	33.32	34.42	33.16	34.02	34.02	2.16%	269,021
Oct 1, 2026	31.50	33.52	31.50	33.30	33.30	6.25%	358,459
Sep 30, 2026	32.00	32.04	31.20	31.34	31.34	-1.57%	338,878
Sep 29, 2026	32.20	33.32	31.84	31.84	31.84	-1.61%	300,374
Sep 28, 2026	33.54	33.54	31.88	32.36	32.36	-3.69%	426,956
Sep 25, 2026	33.50	34.28	33.48	33.60	33.60	0.24%	394,908
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