IST:PRKAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	42.00	42.00	40.50	40.50	40.50	-3.75%	1,023,906
May 25, 2026	40.16	42.88	40.16	42.08	42.08	6.53%	3,589,210
May 22, 2026	36.50	39.78	36.34	39.50	39.50	8.04%	2,204,467
May 21, 2026	40.26	40.86	36.56	36.56	36.56	-9.19%	1,805,727
May 20, 2026	41.66	42.60	39.80	40.26	40.26	-3.87%	3,216,820
May 18, 2026	45.26	47.18	41.68	41.88	41.88	-6.73%	4,402,285
May 15, 2026	48.70	50.80	44.42	44.90	44.90	-8.81%	8,945,828
May 14, 2026	45.48	49.24	43.44	49.24	49.24	9.96%	13,228,770
May 13, 2026	40.96	44.78	40.76	44.78	44.78	9.97%	12,419,520
May 12, 2026	44.50	44.64	40.60	40.72	40.72	-6.61%	5,287,839
May 11, 2026	40.00	43.60	39.70	43.60	43.60	9.99%	4,182,833
May 8, 2026	39.42	40.08	39.20	39.64	39.64	0.30%	1,292,105
May 7, 2026	39.50	39.92	39.10	39.52	39.52	1.75%	1,253,423
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