IST:PRKAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.00	34.30	32.50	32.60	32.60	-2.10%	592,602
Dec 4, 2025	32.96	33.30	32.52	33.30	33.30	1.15%	389,043
Dec 3, 2025	33.56	33.74	32.12	32.92	32.92	-1.02%	590,586
Dec 2, 2025	33.30	34.88	33.10	33.26	33.26	0.06%	686,274
Dec 1, 2025	32.32	33.50	32.32	33.24	33.24	2.97%	796,047
Nov 28, 2025	32.88	33.68	32.24	32.28	32.28	-1.88%	474,504
Nov 27, 2025	33.60	34.40	32.90	32.90	32.90	-1.50%	732,933
Nov 26, 2025	35.26	35.94	33.36	33.40	33.40	-5.28%	968,922
Nov 25, 2025	36.10	36.86	35.12	35.26	35.26	-2.00%	1,717,709
Nov 24, 2025	36.78	36.94	35.70	35.98	35.98	-1.91%	765,120
Nov 21, 2025	37.52	37.98	36.26	36.68	36.68	-2.24%	596,594
Nov 20, 2025	37.92	39.78	37.52	37.52	37.52	-1.05%	1,077,756
Nov 19, 2025	39.94	40.16	37.52	37.92	37.92	-4.34%	1,225,361
Nov 18, 2025	41.42	42.08	39.24	39.64	39.64	-1.39%	3,578,871
Nov 17, 2025	36.56	40.20	36.56	40.20	40.20	9.96%	2,692,443
Nov 14, 2025	36.54	38.00	36.00	36.56	36.56	-1.24%	835,697
Nov 13, 2025	37.06	38.52	36.38	37.02	37.02	-0.11%	1,154,824
Nov 12, 2025	38.30	39.20	37.02	37.06	37.06	-2.73%	1,531,452
Nov 11, 2025	39.54	39.82	36.62	38.10	38.10	-5.97%	1,751,768
Nov 10, 2025	39.00	42.10	38.10	40.52	40.52	4.43%	2,634,214
Nov 7, 2025	40.30	40.64	38.64	38.80	38.80	-2.90%	1,154,219
Nov 6, 2025	39.88	42.36	39.66	39.96	39.96	0.20%	2,337,409
Nov 5, 2025	42.24	43.90	39.86	39.88	39.88	-4.64%	3,003,534
Nov 4, 2025	47.50	47.50	39.60	41.82	41.82	-4.08%	8,343,091
Nov 3, 2025	43.60	43.60	43.60	43.60	43.60	9.99%	821,937
Oct 31, 2025	39.64	39.64	39.64	39.64	39.64	9.99%	665,762
Oct 30, 2025	32.86	36.04	32.86	36.04	36.04	9.95%	1,630,672
Oct 28, 2025	32.88	33.48	32.66	32.78	32.78	-0.06%	128,973
Oct 27, 2025	32.82	34.10	32.00	32.80	32.80	-0.85%	499,086
Oct 24, 2025	31.76	34.00	31.72	33.08	33.08	4.16%	548,305
Oct 23, 2025	31.68	32.02	31.28	31.76	31.76	0.25%	340,441
Oct 22, 2025	30.80	32.16	30.80	31.68	31.68	1.60%	414,178
Oct 21, 2025	31.34	31.58	30.04	31.18	31.18	-0.51%	238,725
Oct 20, 2025	31.08	31.48	30.50	31.34	31.34	1.95%	195,968
Oct 17, 2025	31.42	31.60	30.12	30.74	30.74	-2.16%	456,450
Oct 16, 2025	32.30	32.84	31.42	31.42	31.42	-2.72%	446,058
Oct 15, 2025	31.04	32.50	31.04	32.30	32.30	4.19%	449,428
Oct 14, 2025	31.90	32.40	30.92	31.00	31.00	-2.45%	511,333
Oct 13, 2025	32.50	32.82	31.48	31.78	31.78	-3.99%	371,276
Oct 10, 2025	33.44	33.78	32.80	33.10	33.10	-1.02%	220,730
Oct 9, 2025	33.50	33.80	33.00	33.44	33.44	0.42%	277,777
Oct 8, 2025	33.90	34.46	32.94	33.30	33.30	-1.77%	449,910
Oct 7, 2025	33.16	33.98	33.16	33.90	33.90	1.50%	267,853
Oct 6, 2025	33.74	34.48	33.20	33.40	33.40	0.36%	429,799
Oct 3, 2025	33.52	33.88	32.84	33.28	33.28	-0.72%	257,072
Oct 2, 2025	33.54	33.84	33.12	33.52	33.52	-0.06%	247,147
Oct 1, 2025	34.90	34.90	32.52	33.54	33.54	-1.00%	672,161
Sep 30, 2025	35.02	35.04	33.54	33.88	33.88	-2.08%	329,938
Sep 29, 2025	35.00	36.40	34.52	34.60	34.60	-3.57%	501,959
Sep 26, 2025	36.36	36.58	35.02	35.88	35.88	-0.94%	502,605