Pansoft Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	10.80	11.56	10.80	11.53	11.53	6.76%	11,785,370
Jun 12, 2026	10.90	10.97	10.63	10.80	10.80	0.37%	7,974,771
Jun 11, 2026	10.65	11.25	10.47	10.76	10.76	-0.19%	9,773,488
Jun 10, 2026	11.17	11.28	10.56	10.78	10.78	-4.43%	10,972,950
Jun 9, 2026	11.50	11.58	11.18	11.28	11.28	-2.51%	7,448,578
Jun 8, 2026	11.19	11.68	11.03	11.57	11.57	0.35%	8,345,086
Jun 5, 2026	11.44	11.81	11.35	11.53	11.53	0.79%	7,407,250
Jun 4, 2026	11.75	11.78	11.30	11.44	11.44	-3.54%	7,630,315
Jun 3, 2026	12.22	12.22	11.75	11.86	11.86	-3.34%	9,545,554
Jun 2, 2026	12.52	12.54	12.08	12.27	12.27	-2.93%	12,102,510
Jun 1, 2026	11.85	12.83	11.75	12.64	12.64	6.85%	18,622,400
May 29, 2026	12.18	12.83	11.72	11.83	11.83	-3.19%	11,969,410
May 28, 2026	12.00	12.36	11.70	12.22	12.22	1.41%	12,167,850
May 27, 2026	12.52	12.80	11.96	12.05	12.05	-4.29%	11,835,890
May 26, 2026	12.76	12.84	12.32	12.59	12.59	-1.95%	10,104,180
May 25, 2026	13.20	13.20	12.65	12.84	12.84	-1.98%	11,478,340
May 22, 2026	12.85	13.25	12.53	13.10	13.10	2.75%	13,269,180
May 21, 2026	13.26	13.39	12.60	12.75	12.75	-3.26%	14,113,730
May 20, 2026	13.44	13.59	13.04	13.18	13.18	-2.23%	15,090,590
May 19, 2026	12.63	13.55	12.63	13.48	13.48	6.81%	26,918,030