IST:PNSUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	10.45	10.69	10.45	10.60	10.60	1.44%	987,114
Aug 3, 2026	10.68	10.81	10.40	10.45	10.45	-2.15%	1,798,851
Jul 31, 2026	10.64	10.73	10.50	10.68	10.68	0.56%	1,223,551
Jul 30, 2026	10.73	10.80	10.57	10.62	10.62	-1.03%	1,608,539
Jul 29, 2026	11.05	11.08	10.73	10.73	10.73	-2.90%	1,626,909
Jul 28, 2026	11.21	11.26	11.03	11.05	11.05	-1.34%	980,961
Jul 27, 2026	11.48	11.55	11.20	11.20	11.20	-1.93%	901,893
Jul 24, 2026	11.64	11.69	11.40	11.42	11.42	-2.06%	2,079,547
Jul 23, 2026	11.78	11.78	11.62	11.66	11.66	0.26%	1,854,136
Jul 22, 2026	11.70	11.88	11.60	11.63	11.63	-0.60%	1,659,756
Jul 21, 2026	12.35	12.35	11.66	11.70	11.70	-4.18%	3,092,773
Jul 20, 2026	11.60	12.73	11.58	12.21	12.21	5.44%	8,114,997
Jul 17, 2026	11.60	11.74	11.38	11.58	11.58	0.35%	1,498,092
Jul 16, 2026	11.33	11.62	11.33	11.54	11.54	2.49%	1,461,119
Jul 14, 2026	11.05	11.51	10.97	11.26	11.26	1.99%	2,568,128
Jul 13, 2026	11.25	11.25	10.99	11.04	11.04	-1.95%	1,730,884
Jul 10, 2026	11.20	11.41	11.04	11.26	11.26	0.81%	2,458,724
Jul 9, 2026	11.37	11.41	11.11	11.17	11.17	-1.67%	1,329,371
Jul 8, 2026	11.60	11.72	11.26	11.36	11.36	-2.91%	1,693,960
Jul 7, 2026	11.68	11.78	11.62	11.70	11.70	0.17%	1,055,242
Jul 6, 2026	11.80	11.91	11.67	11.68	11.68	-0.93%	1,116,695
Jul 3, 2026	11.75	11.94	11.75	11.79	11.79	0.26%	1,479,554
Jul 2, 2026	11.81	11.93	11.73	11.76	11.76	-0.34%	1,143,824
Jul 1, 2026	11.81	11.89	11.76	11.80	11.80	-0.08%	960,091
Jun 30, 2026	11.90	12.18	11.81	11.81	11.81	-0.67%	1,348,825
Jun 29, 2026	11.96	12.00	11.82	11.89	11.89	-0.34%	2,794,137
Jun 26, 2026	12.08	12.08	11.76	11.93	11.93	-0.58%	3,118,383
Jun 25, 2026	12.01	12.14	11.90	12.00	12.00	0.33%	1,317,781
Jun 24, 2026	12.32	12.33	11.95	11.96	11.96	-2.13%	2,035,391
Jun 23, 2026	12.25	12.40	12.16	12.22	12.22	0.16%	1,652,500
Jun 22, 2026	12.21	12.43	12.16	12.20	12.20	0.08%	2,500,202
Jun 19, 2026	12.21	12.30	12.12	12.19	12.19	-1.14%	1,228,304
Jun 18, 2026	12.20	12.37	12.19	12.33	12.33	1.40%	2,115,154
Jun 17, 2026	12.55	12.64	12.10	12.16	12.16	-2.72%	1,819,746
Jun 16, 2026	12.58	12.74	12.44	12.50	12.50	0.56%	3,056,793
Jun 15, 2026	12.27	12.58	12.27	12.43	12.43	2.90%	2,417,749
Jun 12, 2026	12.24	12.58	12.06	12.08	12.08	0.42%	3,908,429
Jun 11, 2026	12.34	12.44	11.87	12.03	12.03	-2.43%	2,802,474
Jun 10, 2026	12.26	12.58	12.25	12.33	12.33	0.57%	1,964,677
Jun 9, 2026	12.66	12.77	12.26	12.26	12.26	-3.16%	2,287,712
Jun 8, 2026	12.63	12.96	12.35	12.66	12.66	-0.47%	3,895,427
Jun 5, 2026	13.20	13.64	12.62	12.72	12.72	-3.05%	4,714,938
Jun 4, 2026	13.41	13.49	13.00	13.12	13.12	-0.83%	1,921,269
Jun 3, 2026	13.75	13.87	13.23	13.23	13.23	-3.43%	3,127,006
Jun 2, 2026	13.97	14.09	13.61	13.70	13.70	-1.01%	3,073,880
Jun 1, 2026	13.95	14.60	13.79	13.84	13.84	-0.79%	3,890,392
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