IST:PRKAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	41.02	41.36	40.00	40.10	-	-1.67%	405,239
Apr 15, 2026	40.82	41.78	40.50	40.78	40.78	0.10%	1,556,704
Apr 14, 2026	40.30	42.00	40.30	40.74	40.74	1.65%	2,220,536
Apr 13, 2026	40.46	40.66	39.00	40.08	40.08	-0.99%	1,731,961
Apr 10, 2026	40.00	40.74	39.70	40.48	40.48	1.71%	1,768,630
Apr 9, 2026	39.02	40.26	38.80	39.80	39.80	1.48%	3,165,643
Apr 8, 2026	39.70	40.26	38.24	39.22	39.22	3.98%	2,783,914
Apr 7, 2026	38.78	39.30	37.46	37.72	37.72	-3.28%	1,267,321
Apr 6, 2026	38.64	39.26	38.64	39.00	39.00	0.93%	1,119,533
Apr 3, 2026	39.40	39.50	38.40	38.64	38.64	-1.93%	1,396,141
Apr 2, 2026	39.30	39.40	38.52	39.40	39.40	-1.45%	1,677,367
Apr 1, 2026	40.50	40.86	39.54	39.98	39.98	1.73%	2,864,245
Mar 31, 2026	39.40	40.20	38.72	39.30	39.30	0.26%	1,522,649
Mar 30, 2026	39.40	40.40	38.52	39.20	39.20	-0.66%	2,249,427
Mar 27, 2026	41.50	41.68	39.20	39.46	39.46	-3.33%	1,482,431
Mar 26, 2026	40.50	42.34	40.10	40.82	40.82	0.59%	2,335,605
Mar 25, 2026	40.88	42.56	40.18	40.58	40.58	1.35%	2,883,482
Mar 24, 2026	41.38	41.44	39.76	40.04	40.04	-3.10%	1,064,996
Mar 23, 2026	40.32	42.00	38.70	41.32	41.32	2.48%	2,729,094
Mar 19, 2026	40.70	41.00	40.28	40.32	40.32	-0.93%	392,499
Mar 18, 2026	41.76	42.24	40.22	40.70	40.70	-2.44%	1,297,566
Mar 17, 2026	42.72	43.16	41.02	41.72	41.72	-2.07%	1,597,133
Mar 16, 2026	42.82	43.50	42.30	42.60	42.60	-0.65%	1,197,633
Mar 13, 2026	45.10	45.10	42.86	42.88	42.88	-3.86%	1,344,260
Mar 12, 2026	43.66	44.98	43.14	44.60	44.60	2.39%	2,361,250
Mar 11, 2026	43.56	44.44	42.52	43.56	43.56	-0.27%	2,276,712
Mar 10, 2026	41.50	45.10	41.34	43.68	43.68	6.54%	4,935,892
Mar 9, 2026	41.90	42.06	39.96	41.00	41.00	-2.75%	1,329,382
Mar 6, 2026	42.70	43.94	42.12	42.16	42.16	-1.26%	2,319,682
Mar 5, 2026	43.30	45.42	42.34	42.70	42.70	-1.39%	2,900,505
Mar 4, 2026	40.28	44.98	40.24	43.30	43.30	5.87%	4,597,421
Mar 3, 2026	40.24	42.96	39.60	40.90	40.90	1.64%	3,309,422
Mar 2, 2026	37.82	43.58	37.80	40.24	40.24	-4.19%	3,292,259
Feb 27, 2026	43.40	44.70	41.48	42.00	42.00	-3.76%	2,889,888
Feb 26, 2026	43.74	44.68	43.10	43.64	43.64	-1.36%	2,982,489
Feb 25, 2026	46.22	49.00	43.18	44.24	44.24	-3.91%	6,084,263
Feb 24, 2026	47.50	47.50	45.16	46.04	46.04	-2.21%	3,376,069
Feb 23, 2026	47.80	51.35	46.94	47.08	47.08	-0.47%	6,528,249
Feb 20, 2026	46.30	48.58	45.66	47.30	47.30	2.47%	6,446,072
Feb 19, 2026	51.00	53.75	46.04	46.16	46.16	-9.76%	7,997,209
Feb 18, 2026	50.00	54.40	50.00	51.15	51.15	2.30%	9,085,557
Feb 17, 2026	55.15	56.70	50.00	50.00	50.00	-9.34%	7,225,973
Feb 16, 2026	55.15	58.30	52.50	55.15	55.15	0.09%	9,777,221
Feb 13, 2026	57.35	58.45	54.40	55.10	55.10	-5.33%	5,774,801
Feb 12, 2026	60.95	61.00	57.70	58.20	58.20	-5.29%	6,428,628
Feb 11, 2026	63.00	65.85	61.05	61.45	61.45	-2.85%	9,768,209
Feb 10, 2026	67.85	70.95	61.10	63.25	63.25	-2.09%	18,311,160
Feb 9, 2026	58.85	64.60	58.85	64.60	64.60	9.96%	3,862,351
Feb 6, 2026	66.35	68.80	58.20	58.75	58.75	-7.19%	14,536,310
Feb 5, 2026	55.25	63.30	54.00	63.30	63.30	9.99%	13,739,530