Pansoft Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	10.92	11.38	10.81	10.81	10.81	-4.08%	14,423,073
Oct 29, 2026	11.56	11.69	11.25	11.27	11.27	-3.59%	12,564,712
Oct 28, 2026	11.79	11.80	11.33	11.69	11.69	1.39%	14,236,569
Oct 27, 2026	12.03	12.28	11.53	11.53	11.53	-5.34%	17,621,231
Oct 26, 2026	11.79	12.41	11.65	12.18	12.18	2.70%	25,222,588
Oct 23, 2026	11.02	11.90	10.67	11.86	11.86	6.37%	21,585,783
Oct 22, 2026	11.72	11.75	11.14	11.15	11.15	-4.04%	11,235,252
Oct 21, 2026	11.47	11.93	11.46	11.62	11.62	1.22%	12,556,406
Oct 20, 2026	11.20	11.55	11.00	11.48	11.48	2.23%	11,150,621
Oct 19, 2026	11.08	11.38	10.91	11.23	11.23	0.09%	12,746,895
Oct 16, 2026	11.60	11.70	11.13	11.22	11.22	-1.32%	9,967,751
Oct 15, 2026	11.50	11.76	11.33	11.37	11.37	-3.40%	9,460,538
Oct 14, 2026	12.05	12.09	11.76	11.77	11.77	-3.21%	9,806,732
Oct 13, 2026	11.78	12.30	11.70	12.16	12.16	1.16%	13,521,880
Oct 12, 2026	11.92	12.29	11.72	12.02	12.02	0.17%	14,372,815
Oct 9, 2026	11.61	12.07	11.20	12.00	12.00	3.27%	17,949,740
Oct 8, 2026	12.15	12.15	11.52	11.62	11.62	-3.09%	11,094,260
Sep 30, 2026	12.30	12.38	11.98	11.99	11.99	-1.72%	8,627,528
Sep 29, 2026	11.96	12.36	11.96	12.20	12.20	1.24%	9,866,118
Sep 28, 2026	12.46	12.56	11.95	12.05	12.05	-3.14%	13,785,710
Sep 24, 2026	12.65	12.76	12.41	12.44	12.44	-2.43%	12,466,950
Sep 23, 2026	13.25	13.25	12.70	12.75	12.75	-4.21%	25,412,910
Sep 22, 2026	13.19	13.35	12.95	13.31	13.31	3.34%	34,471,278
Sep 21, 2026	12.67	12.94	12.56	12.88	12.88	2.22%	19,605,756
Sep 18, 2026	12.60	12.72	12.46	12.60	12.60	1.20%	19,283,978
Sep 17, 2026	12.45	12.51	12.25	12.45	12.45	-0.24%	12,420,862
Sep 16, 2026	12.55	12.58	12.15	12.48	12.48	-0.56%	18,431,656
Sep 15, 2026	12.90	12.97	12.48	12.55	12.55	-2.33%	14,377,648
Sep 14, 2026	12.82	12.96	12.66	12.85	12.85	0.23%	11,000,910
Sep 11, 2026	13.09	13.10	12.62	12.82	12.82	-2.06%	14,770,930
Sep 10, 2026	13.39	13.39	13.05	13.09	13.09	-2.46%	15,085,087
Sep 9, 2026	13.53	13.74	13.29	13.42	13.42	-1.61%	18,491,447
Sep 8, 2026	13.82	13.91	13.52	13.64	13.64	-1.52%	19,519,270
Sep 7, 2026	14.08	14.15	13.60	13.85	13.85	-1.21%	22,347,835
Sep 4, 2026	13.86	14.62	13.85	14.02	14.02	2.26%	38,287,637
Sep 3, 2026	13.88	14.06	13.56	13.71	13.71	-0.80%	18,489,340
Sep 2, 2026	14.10	14.16	13.78	13.82	13.82	-3.76%	25,500,757
Sep 1, 2026	14.26	14.47	13.85	14.36	14.36	0.70%	41,165,196
Aug 31, 2026	13.42	14.28	13.20	14.26	14.26	2.74%	48,830,940
Aug 28, 2026	14.69	14.86	13.86	13.88	13.88	-1.21%	69,771,580
Aug 27, 2026	13.74	14.16	13.71	14.05	14.05	1.74%	32,658,382
Aug 26, 2026	14.00	14.16	13.73	13.81	13.81	-1.71%	28,453,460
Aug 25, 2026	14.10	14.13	13.70	14.05	14.05	-0.28%	27,658,590
Aug 24, 2026	14.36	14.42	13.72	14.09	14.09	-1.95%	25,464,291
Aug 21, 2026	14.40	14.50	14.07	14.37	14.37	-0.90%	25,424,839
Aug 20, 2026	14.82	14.87	14.30	14.50	14.50	-1.36%	30,858,515
Aug 19, 2026	15.84	16.00	14.63	14.70	14.70	-9.15%	49,441,478
Aug 18, 2026	17.01	17.09	15.92	16.18	16.18	-5.60%	62,156,716
Aug 17, 2026	17.00	17.26	16.55	17.14	17.14	-0.58%	59,618,788
Aug 14, 2026	17.50	18.19	16.59	17.24	17.24	-2.60%	90,650,871