Pansoft Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	19.45	20.80	17.50	17.70	17.70	-10.52%	109,499,944
Aug 12, 2026	20.50	20.68	19.54	19.78	19.78	-4.35%	75,000,821
Aug 11, 2026	19.25	20.93	18.44	20.68	20.68	6.05%	100,216,060
Aug 10, 2026	19.38	19.90	18.05	19.50	19.50	-0.81%	82,945,528
Aug 7, 2026	19.60	20.15	18.40	19.66	19.66	-3.20%	94,986,115
Aug 6, 2026	19.14	20.75	18.51	20.31	20.31	5.78%	104,404,368
Aug 5, 2026	17.45	20.37	17.32	19.20	19.20	6.37%	113,431,200
Aug 4, 2026	17.50	18.50	16.74	18.05	18.05	5.62%	105,065,390
Aug 3, 2026	19.60	19.66	16.77	17.09	17.09	-8.22%	101,538,192
Jul 31, 2026	15.60	18.62	15.28	18.62	18.62	19.97%	68,793,491
Jul 30, 2026	14.50	15.52	13.54	15.52	15.52	20.03%	46,753,071
Jul 24, 2026	12.02	13.07	11.90	12.93	12.93	6.51%	33,628,148
Jul 23, 2026	11.16	12.18	11.05	12.14	12.14	8.98%	23,167,960
Jul 22, 2026	11.24	11.69	10.80	11.14	11.14	-1.85%	14,328,728
Jul 21, 2026	11.51	11.68	10.77	11.35	11.35	-3.24%	14,418,828
Jul 20, 2026	11.26	11.74	11.21	11.73	11.73	4.17%	15,551,630
Jul 17, 2026	11.36	11.64	11.02	11.26	11.26	-0.88%	13,247,729
Jul 16, 2026	11.27	11.55	11.20	11.36	11.36	-0.18%	7,917,864
Jul 15, 2026	11.25	11.43	11.03	11.38	11.38	0.18%	9,438,397
Jul 14, 2026	11.31	11.64	10.84	11.36	11.36	0.89%	13,481,020
Jul 13, 2026	11.08	11.52	10.90	11.26	11.26	0.90%	12,304,870
Jul 10, 2026	10.89	11.63	10.77	11.16	11.16	2.57%	12,166,851
Jul 9, 2026	10.81	10.97	10.27	10.88	10.88	0.74%	10,207,113
Jul 8, 2026	10.84	10.96	10.63	10.80	10.80	-1.19%	7,327,466