Pansoft Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	17.32	17.60	17.18	17.35	17.35	-0.34%	5,253,267
Apr 23, 2026	17.72	17.83	17.29	17.41	17.41	-1.25%	5,601,982
Apr 22, 2026	17.34	17.66	17.27	17.63	17.63	1.03%	7,678,797
Apr 21, 2026	17.66	17.80	17.28	17.45	17.45	-2.02%	9,353,282
Apr 20, 2026	17.59	18.00	17.50	17.81	17.81	0.96%	8,764,808
Apr 17, 2026	17.57	17.95	17.50	17.64	17.64	0.06%	8,276,000
Apr 16, 2026	17.39	17.75	17.26	17.63	17.63	0.17%	12,341,500
Apr 15, 2026	16.78	17.80	16.76	17.60	17.60	5.26%	18,898,200
Apr 14, 2026	16.57	16.77	16.48	16.72	16.72	1.77%	7,019,802
Apr 13, 2026	16.16	16.67	16.10	16.43	16.43	-0.36%	7,959,759
Apr 10, 2026	16.50	16.65	16.37	16.49	16.49	1.10%	8,570,016
Apr 9, 2026	16.84	16.84	16.26	16.31	16.31	-3.15%	11,654,506
Apr 8, 2026	16.41	16.92	16.32	16.84	16.84	3.00%	16,139,937
Apr 7, 2026	16.01	17.00	15.88	16.35	16.35	-0.91%	19,019,990
Apr 3, 2026	16.82	18.50	16.15	16.50	16.50	6.11%	24,560,580
Apr 2, 2026	15.77	15.81	15.43	15.55	15.55	-2.08%	3,657,151
Apr 1, 2026	15.83	15.95	15.56	15.88	15.88	2.39%	4,694,855
Mar 31, 2026	15.97	16.21	15.48	15.51	15.51	-2.94%	6,122,231
Mar 30, 2026	15.30	16.05	15.30	15.98	15.98	2.30%	4,964,016
Mar 27, 2026	15.07	15.64	15.00	15.62	15.62	2.63%	3,757,136
Mar 26, 2026	15.71	15.81	15.11	15.22	15.22	-3.12%	4,259,924
Mar 25, 2026	15.54	15.96	15.41	15.71	15.71	1.09%	5,020,469
Mar 24, 2026	15.29	15.58	14.97	15.54	15.54	3.81%	5,723,570
Mar 23, 2026	16.21	16.21	14.75	14.97	14.97	-8.66%	10,579,450
Mar 20, 2026	17.15	17.27	16.35	16.39	16.39	-3.36%	6,499,184
Mar 19, 2026	17.23	17.34	16.90	16.96	16.96	-2.81%	5,633,248
Mar 18, 2026	17.21	17.46	17.13	17.45	17.45	1.69%	5,234,208
Mar 17, 2026	17.53	17.78	17.14	17.16	17.16	-2.44%	6,637,806
Mar 16, 2026	17.13	17.68	17.11	17.59	17.59	3.17%	7,378,900
Mar 13, 2026	17.44	17.51	17.00	17.05	17.05	-2.24%	5,439,720
Mar 12, 2026	17.29	17.58	17.17	17.44	17.44	0.87%	6,045,481
Mar 11, 2026	17.25	17.49	17.12	17.29	17.29	0.52%	6,447,582
Mar 10, 2026	17.12	17.35	16.94	17.20	17.20	1.53%	5,765,080
Mar 9, 2026	16.40	16.94	16.35	16.94	16.94	1.74%	5,269,482
Mar 6, 2026	16.19	16.66	16.19	16.65	16.65	2.27%	4,127,300
Mar 5, 2026	16.38	16.43	16.14	16.28	16.28	1.69%	4,356,022
Mar 4, 2026	16.01	16.30	15.90	16.01	16.01	-0.74%	5,105,663
Mar 3, 2026	16.90	17.06	16.10	16.13	16.13	-4.39%	6,820,267
Mar 2, 2026	17.50	17.55	16.86	16.87	16.87	-5.60%	10,652,125
Feb 27, 2026	17.50	17.94	17.42	17.87	17.87	1.88%	6,981,842
Feb 26, 2026	17.63	17.71	17.45	17.54	17.54	-0.40%	4,234,978
Feb 25, 2026	17.52	17.79	17.50	17.61	17.61	0.46%	5,879,719
Feb 24, 2026	17.77	17.82	17.16	17.53	17.53	0.17%	6,304,163
Feb 13, 2026	17.64	17.90	17.50	17.50	17.50	-1.13%	6,621,881
Feb 12, 2026	17.57	17.85	17.37	17.70	17.70	1.14%	7,442,801
Feb 11, 2026	17.67	17.78	17.45	17.50	17.50	-0.34%	5,550,395
Feb 10, 2026	17.43	17.75	17.31	17.56	17.56	0.92%	7,053,961
Feb 9, 2026	17.15	17.52	17.13	17.40	17.40	2.84%	6,381,253
Feb 6, 2026	16.87	17.13	16.69	16.92	16.92	0.06%	5,547,130
Feb 5, 2026	16.95	17.12	16.86	16.91	16.91	-0.88%	4,743,282