IST:PRKAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	28.60	29.20	27.50	27.56	27.56	-5.68%	625,980
Sep 17, 2026	29.70	30.56	28.62	29.22	29.22	-1.62%	966,976
Sep 16, 2026	30.72	33.00	29.48	29.70	29.70	-2.37%	4,031,796
Sep 15, 2026	31.24	31.58	30.24	30.42	30.42	-2.31%	548,347
Sep 14, 2026	31.80	31.80	31.14	31.14	31.14	-2.14%	387,691
Sep 11, 2026	32.16	32.16	31.36	31.82	31.82	-1.06%	702,458
Sep 10, 2026	32.74	33.24	31.76	32.16	32.16	-1.35%	944,564
Sep 9, 2026	34.64	35.66	32.28	32.60	32.60	-3.15%	4,802,355
Sep 8, 2026	30.86	33.66	30.86	33.66	33.66	10.00%	4,833,242
Sep 7, 2026	30.70	30.82	30.30	30.60	30.60	0.99%	296,202
Sep 4, 2026	30.02	30.70	30.00	30.30	30.30	0.93%	293,025
Sep 3, 2026	30.82	30.82	30.02	30.02	30.02	-1.83%	615,494
Sep 2, 2026	30.54	30.76	30.26	30.58	30.58	0.13%	431,961
Sep 1, 2026	31.06	31.34	30.54	30.54	30.54	-1.67%	424,365
Aug 31, 2026	31.96	31.96	30.92	31.06	31.06	-2.45%	507,761
Aug 28, 2026	32.08	32.46	31.66	31.84	31.84	-0.38%	789,511
Aug 27, 2026	32.28	33.40	31.96	31.96	31.96	-1.18%	1,153,170
Aug 26, 2026	32.08	33.10	32.08	32.34	32.34	0.94%	1,003,064
Aug 25, 2026	32.44	32.74	32.04	32.04	32.04	-1.48%	514,618
Aug 24, 2026	32.68	33.00	32.44	32.52	32.52	-0.43%	363,793
Aug 21, 2026	32.32	32.82	32.22	32.66	32.66	1.05%	523,787
Aug 20, 2026	32.88	32.98	31.68	32.32	32.32	-1.16%	577,454
Aug 19, 2026	32.70	32.98	32.62	32.70	32.70	0.12%	406,814
Aug 18, 2026	33.50	33.50	32.62	32.66	32.66	-2.51%	415,162
Aug 17, 2026	33.24	33.84	33.24	33.50	33.50	0.78%	357,165
Aug 14, 2026	33.20	33.96	33.02	33.24	33.24	0.12%	413,473
Aug 13, 2026	33.68	33.68	33.10	33.20	33.20	-1.07%	451,250
Aug 12, 2026	33.18	34.16	32.90	33.56	33.56	1.08%	1,092,200
Aug 11, 2026	33.80	33.84	32.50	33.20	33.20	-1.78%	457,061
Aug 10, 2026	34.06	34.34	33.60	33.80	33.80	-0.59%	807,455
Aug 7, 2026	34.68	35.64	33.94	34.00	34.00	-0.53%	1,331,591
Aug 6, 2026	34.00	34.90	33.70	34.18	34.18	0.65%	1,051,081
Aug 5, 2026	34.12	34.72	33.68	33.96	33.96	-0.24%	710,381
Aug 4, 2026	34.00	34.20	33.64	34.04	34.04	0.71%	669,096
Aug 3, 2026	33.28	35.36	33.28	33.80	33.80	1.99%	1,352,362
Jul 31, 2026	33.00	33.46	32.50	33.14	33.14	0.30%	604,124
Jul 30, 2026	34.30	35.34	32.76	33.04	33.04	-3.39%	963,711
Jul 29, 2026	35.02	38.52	34.04	34.20	34.20	-2.34%	3,705,337
Jul 28, 2026	36.60	36.96	35.00	35.02	35.02	-4.26%	618,753
Jul 27, 2026	35.66	38.04	35.18	36.58	36.58	3.80%	2,217,149
Jul 24, 2026	35.80	36.10	35.14	35.24	35.24	-1.40%	434,485
Jul 23, 2026	37.18	37.26	35.64	35.74	35.74	-2.62%	663,783
Jul 22, 2026	35.40	38.26	35.28	36.70	36.70	1.77%	2,540,472
Jul 21, 2026	34.52	38.02	34.40	36.06	36.06	4.28%	3,507,469
Jul 20, 2026	34.40	35.00	34.24	34.58	34.58	0.88%	482,293
Jul 17, 2026	35.00	35.00	34.28	34.28	34.28	-2.22%	358,572
Jul 16, 2026	34.30	35.40	34.28	35.06	35.06	2.22%	651,494
Jul 14, 2026	34.54	35.00	34.24	34.30	34.30	-0.81%	497,993
Jul 13, 2026	35.64	35.64	34.58	34.58	34.58	-3.08%	417,614
Jul 10, 2026	35.50	35.80	34.82	35.68	35.68	2.53%	804,124