Pansoft Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	12.25	12.72	12.25	12.62	12.62	2.19%	8,590,972
May 15, 2026	12.41	12.69	12.27	12.35	12.35	-0.32%	8,602,911
May 14, 2026	12.89	12.96	12.37	12.39	12.39	-3.95%	9,000,036
May 13, 2026	12.66	12.95	12.62	12.90	12.90	1.42%	7,805,651
May 12, 2026	12.89	12.93	12.64	12.72	12.72	-1.62%	8,215,631
May 11, 2026	13.14	13.19	12.84	12.93	12.93	-1.30%	12,074,300
May 8, 2026	13.00	13.40	12.90	13.10	13.10	0.31%	13,462,480
May 7, 2026	13.34	13.37	12.83	13.06	13.06	-0.15%	13,804,410
May 6, 2026	12.56	13.43	12.56	13.08	13.08	4.64%	25,092,440
Apr 30, 2026	12.58	12.58	12.18	12.50	12.50	0.69%	10,192,820
Apr 29, 2026	12.28	12.56	12.25	12.49	12.41	1.69%	7,965,890
Apr 28, 2026	12.59	12.64	12.21	12.28	12.21	-2.44%	8,286,294
Apr 27, 2026	12.34	12.66	12.16	12.59	12.51	1.56%	9,337,158
Apr 24, 2026	12.37	12.57	12.27	12.39	12.32	-0.34%	7,354,573
Apr 23, 2026	12.66	12.74	12.35	12.44	12.36	-1.25%	7,842,774
Apr 22, 2026	12.39	12.61	12.34	12.59	12.52	1.03%	10,750,315
Apr 21, 2026	12.61	12.71	12.34	12.46	12.39	-2.02%	13,094,594
Apr 20, 2026	12.56	12.86	12.50	12.72	12.65	0.96%	12,270,731
Apr 17, 2026	12.55	12.82	12.50	12.60	12.53	0.06%	11,586,400
Apr 16, 2026	12.42	12.68	12.33	12.59	12.52	0.17%	17,278,100
Apr 15, 2026	11.99	12.71	11.97	12.57	12.50	5.26%	26,457,480
Apr 14, 2026	11.84	11.98	11.77	11.94	11.87	1.77%	9,827,722
Apr 13, 2026	11.54	11.91	11.50	11.74	11.67	-0.36%	11,143,662
Apr 10, 2026	11.79	11.89	11.69	11.78	11.71	1.10%	11,998,022
Apr 9, 2026	12.03	12.03	11.61	11.65	11.58	-3.15%	16,316,300
Apr 8, 2026	11.72	12.09	11.66	12.03	11.96	3.00%	22,595,902
Apr 7, 2026	11.44	12.14	11.34	11.68	11.61	-0.91%	26,627,986
Apr 3, 2026	12.01	13.21	11.54	11.79	11.72	6.11%	34,384,812
Apr 2, 2026	11.26	11.29	11.02	11.11	11.04	-2.08%	5,120,011
Apr 1, 2026	11.31	11.39	11.11	11.34	11.28	2.39%	6,572,797
Mar 31, 2026	11.41	11.58	11.06	11.08	11.02	-2.94%	8,571,123
Mar 30, 2026	10.93	11.46	10.93	11.41	11.35	2.30%	6,949,622
Mar 27, 2026	10.76	11.17	10.71	11.16	11.09	2.63%	5,259,990
Mar 26, 2026	11.22	11.29	10.79	10.87	10.81	-3.12%	5,963,893
Mar 25, 2026	11.10	11.40	11.01	11.22	11.16	1.09%	7,028,656
Mar 24, 2026	10.92	11.13	10.69	11.10	11.04	3.81%	8,012,998