IST:PNSUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	14.05	14.15	13.84	13.95	13.95	-0.36%	677,833
May 25, 2026	13.82	14.18	13.81	14.00	14.00	1.30%	1,966,738
May 22, 2026	13.30	13.93	13.12	13.82	13.82	3.75%	5,152,398
May 21, 2026	14.35	14.49	13.30	13.32	13.32	-6.85%	3,697,931
May 20, 2026	14.80	15.20	14.07	14.30	14.30	-5.98%	8,527,881
May 18, 2026	15.39	16.90	15.16	15.21	15.21	-1.17%	14,746,460
May 15, 2026	17.12	17.24	15.39	15.39	15.39	-10.00%	10,293,690
May 14, 2026	17.05	17.99	16.69	17.10	17.10	0.59%	5,882,607
May 13, 2026	17.89	18.15	16.66	17.00	17.00	-4.97%	8,134,983
May 12, 2026	17.90	18.98	17.02	17.89	17.89	2.76%	20,018,060
May 11, 2026	15.86	17.41	15.86	17.41	17.41	9.98%	15,854,640
May 8, 2026	14.60	16.00	14.58	15.83	15.83	8.80%	15,291,750
May 7, 2026	14.46	14.99	13.95	14.55	14.55	0.62%	5,602,231
May 6, 2026	13.92	14.55	13.71	14.46	14.46	3.88%	13,804,510
May 5, 2026	12.79	13.95	12.34	13.92	13.92	9.69%	14,704,190
May 4, 2026	12.97	13.08	12.67	12.69	12.69	-0.55%	5,477,304
Apr 30, 2026	12.96	12.97	12.72	12.76	12.76	-	1,532,075
Apr 29, 2026	12.85	13.05	12.71	12.76	12.76	-0.55%	1,140,877
Apr 28, 2026	13.11	13.21	12.82	12.83	12.83	-2.14%	1,088,520
Apr 27, 2026	12.97	13.50	12.85	13.11	13.11	2.82%	5,011,763
Apr 24, 2026	12.80	12.87	12.62	12.75	12.75	-	1,440,011
Apr 22, 2026	12.92	13.38	12.74	12.75	12.75	-1.32%	2,572,774
Apr 21, 2026	13.00	13.14	12.72	12.92	12.92	1.02%	1,845,930
Apr 20, 2026	12.88	13.02	12.73	12.79	12.79	-0.85%	1,850,973
Apr 17, 2026	12.91	13.13	12.89	12.90	12.90	-	2,160,666
Apr 16, 2026	13.24	13.54	12.80	12.90	12.90	-2.71%	2,930,065
Apr 15, 2026	13.43	13.67	13.26	13.26	13.26	-0.75%	3,381,623
Apr 14, 2026	13.10	13.49	12.81	13.36	13.36	1.98%	4,487,964
Apr 13, 2026	12.56	13.20	12.56	13.10	13.10	2.34%	2,445,426
Apr 10, 2026	12.86	12.97	12.75	12.80	12.80	-0.31%	1,958,456
Apr 9, 2026	13.12	13.38	12.76	12.84	12.84	-2.87%	7,174,830
Apr 8, 2026	12.74	13.30	12.60	13.22	13.22	4.09%	9,676,587
Apr 7, 2026	11.90	12.72	11.85	12.70	12.70	6.72%	12,994,850
Apr 6, 2026	11.31	12.00	11.29	11.90	11.90	5.87%	4,925,010
Apr 3, 2026	11.25	11.25	11.13	11.24	11.24	0.54%	2,249,882
Apr 2, 2026	11.20	11.25	11.13	11.18	11.18	-0.45%	1,692,922
Apr 1, 2026	11.21	11.36	11.10	11.23	11.23	0.99%	2,807,910
Mar 31, 2026	11.10	11.16	10.91	11.12	11.12	1.92%	1,893,808
Mar 30, 2026	10.76	11.05	10.76	10.91	10.91	1.39%	1,515,301
Mar 27, 2026	10.92	10.98	10.63	10.76	10.76	-1.65%	1,140,260
Mar 26, 2026	11.03	11.16	10.89	10.94	10.94	-0.73%	1,660,113
Mar 25, 2026	10.95	11.14	10.95	11.02	11.02	0.64%	1,833,787
Mar 24, 2026	11.05	11.16	10.86	10.95	10.95	-0.64%	1,921,702
Mar 23, 2026	10.86	11.39	10.80	11.02	11.02	1.29%	3,683,539
Mar 19, 2026	10.94	10.94	10.86	10.88	10.88	-	288,742
Mar 18, 2026	10.96	11.01	10.87	10.88	10.88	-0.55%	951,186
Mar 17, 2026	10.94	11.00	10.90	10.94	10.94	0.46%	776,630
Mar 16, 2026	10.85	11.12	10.82	10.89	10.89	0.37%	1,209,417
Mar 13, 2026	11.02	11.06	10.74	10.85	10.85	-1.00%	1,337,775
Mar 12, 2026	11.10	11.37	10.94	10.96	10.96	0.09%	2,224,841