Pansoft Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	11.35	11.53	10.76	10.93	10.93	-3.19%	8,419,232
Jul 6, 2026	11.80	11.92	11.19	11.29	11.29	-4.40%	10,238,214
Jul 3, 2026	11.87	12.03	11.57	11.81	11.81	0.17%	11,414,311
Jul 2, 2026	12.44	12.45	11.76	11.79	11.79	-5.30%	14,243,764
Jul 1, 2026	10.81	12.60	10.78	12.45	12.45	14.33%	29,593,002
Jun 30, 2026	10.73	11.15	10.68	10.89	10.89	0.83%	6,572,213
Jun 29, 2026	10.61	10.87	10.35	10.80	10.80	1.69%	7,777,726
Jun 26, 2026	11.24	11.24	10.45	10.62	10.62	-5.85%	11,320,875
Jun 25, 2026	11.30	11.50	11.06	11.28	11.28	-	6,852,998
Jun 24, 2026	11.51	11.59	10.85	11.28	11.28	-2.59%	8,204,268
Jun 23, 2026	11.52	11.76	11.45	11.58	11.58	-	7,602,107
Jun 22, 2026	11.18	11.65	11.00	11.58	11.58	2.48%	9,806,310
Jun 18, 2026	11.10	11.62	10.90	11.30	11.30	1.99%	8,096,932
Jun 17, 2026	11.29	11.30	10.89	11.08	11.08	-2.38%	6,785,209
Jun 16, 2026	11.42	11.50	11.20	11.35	11.35	-1.56%	6,394,390