IST:PRKAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	38.32	39.50	38.32	38.84	38.84	2.00%	2,014,400
May 5, 2026	38.00	38.48	37.72	38.08	38.08	0.32%	1,103,137
May 4, 2026	38.24	39.28	37.70	37.96	37.96	-0.73%	1,724,845
Apr 30, 2026	38.14	38.52	37.62	38.24	38.24	1.32%	819,428
Apr 29, 2026	38.12	38.76	37.62	37.74	37.74	-0.89%	1,264,458
Apr 28, 2026	39.82	39.88	37.84	38.08	38.08	-4.32%	1,781,127
Apr 27, 2026	39.80	40.32	39.64	39.80	39.80	-	1,133,911
Apr 24, 2026	40.66	40.74	39.80	39.80	39.80	-1.92%	1,287,278
Apr 22, 2026	40.92	41.22	39.74	40.58	40.58	0.84%	1,797,801
Apr 21, 2026	40.86	41.66	40.16	40.24	40.24	-1.37%	1,226,642
Apr 20, 2026	40.88	41.30	40.10	40.80	40.80	-1.26%	1,306,662
Apr 17, 2026	39.80	41.74	39.76	41.32	41.32	3.98%	1,816,515
Apr 16, 2026	40.86	41.36	39.54	39.74	39.74	-2.55%	1,257,714
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