Parnassus Core Select ETF (PRCS)
NYSE: PRCS · Real-Time Price · USD
24.19
+0.62 (2.63%)
May 12, 2025, 4:00 PM - Market closed
PRCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.18 | 24.22 | 23.96 | 24.19 | 24.19 | 2.63% | 10,003 |
| May 9, 2025 | 23.66 | 23.66 | 23.51 | 23.57 | 23.57 | 0.04% | 25,007 |
| May 8, 2025 | 23.60 | 23.63 | 23.56 | 23.56 | 23.56 | 0.47% | 10,383 |
| May 7, 2025 | 23.48 | 23.49 | 23.27 | 23.45 | 23.45 | 0.21% | 12,635 |
| May 6, 2025 | 23.40 | 23.49 | 23.38 | 23.40 | 23.40 | -0.85% | 11,351 |
| May 5, 2025 | 23.50 | 23.72 | 23.50 | 23.60 | 23.60 | -0.14% | 11,755 |
| May 2, 2025 | 23.61 | 23.73 | 23.61 | 23.63 | 23.63 | 1.26% | 6,287 |
| May 1, 2025 | 23.43 | 23.53 | 23.34 | 23.34 | 23.34 | 0.72% | 4,514 |
| Apr 30, 2025 | 22.66 | 23.18 | 22.66 | 23.17 | 23.17 | 0.36% | 15,177 |
| Apr 29, 2025 | 22.76 | 23.10 | 22.76 | 23.09 | 23.09 | 0.92% | 55,252 |
| Apr 28, 2025 | 22.88 | 22.91 | 22.64 | 22.88 | 22.88 | -0.18% | 16,783 |
| Apr 25, 2025 | 22.73 | 22.92 | 22.73 | 22.92 | 22.92 | 0.75% | 23,347 |
| Apr 24, 2025 | 22.33 | 22.75 | 22.33 | 22.75 | 22.75 | 1.88% | 2,493 |
| Apr 23, 2025 | 22.55 | 22.67 | 22.25 | 22.33 | 22.33 | 1.73% | 14,096 |
| Apr 22, 2025 | 21.76 | 22.03 | 21.64 | 21.95 | 21.95 | 2.62% | 31,826 |
| Apr 21, 2025 | 21.46 | 21.46 | 21.15 | 21.39 | 21.39 | -2.24% | 64,991 |
| Apr 17, 2025 | 21.94 | 22.04 | 21.85 | 21.88 | 21.88 | 0.27% | 33,664 |
| Apr 16, 2025 | 22.11 | 22.11 | 21.76 | 21.82 | 21.82 | -2.34% | 3,235 |
| Apr 15, 2025 | 22.51 | 22.51 | 22.34 | 22.35 | 22.35 | -0.16% | 2,483 |
| Apr 14, 2025 | 22.51 | 22.51 | 22.24 | 22.38 | 22.38 | 0.86% | 25,197 |
| Apr 11, 2025 | 21.89 | 22.28 | 21.61 | 22.19 | 22.19 | 2.08% | 72,641 |
| Apr 10, 2025 | 21.97 | 21.98 | 21.12 | 21.74 | 21.74 | -3.05% | 95,059 |
| Apr 9, 2025 | 20.56 | 22.62 | 20.56 | 22.42 | 22.42 | 8.78% | 294,991 |
| Apr 8, 2025 | 21.62 | 21.69 | 20.38 | 20.61 | 20.61 | -1.42% | 47,905 |
| Apr 7, 2025 | 20.80 | 21.60 | 20.39 | 20.91 | 20.91 | -1.71% | 27,164 |
| Apr 4, 2025 | 22.00 | 22.00 | 21.06 | 21.27 | 21.27 | -4.92% | 36,783 |
| Apr 3, 2025 | 22.49 | 22.60 | 22.29 | 22.37 | 22.37 | -3.99% | 20,314 |
| Apr 2, 2025 | 23.12 | 23.38 | 23.12 | 23.30 | 23.30 | 0.60% | 25,373 |
| Apr 1, 2025 | 22.85 | 23.17 | 22.85 | 23.16 | 23.16 | 0.39% | 23,777 |
| Mar 31, 2025 | 22.71 | 23.07 | 22.69 | 23.07 | 23.07 | 0.39% | 155,138 |
| Mar 28, 2025 | 23.36 | 23.36 | 22.96 | 22.98 | 22.98 | -2.21% | 43,143 |
| Mar 27, 2025 | 23.50 | 23.65 | 23.42 | 23.50 | 23.50 | -0.25% | 17,549 |
| Mar 26, 2025 | 23.72 | 23.72 | 23.55 | 23.56 | 23.56 | -1.08% | 11,282 |
| Mar 25, 2025 | 23.84 | 23.84 | 23.77 | 23.82 | 23.82 | 0.27% | 15,259 |
| Mar 24, 2025 | 23.64 | 23.76 | 23.64 | 23.75 | 23.75 | 1.47% | 16,684 |
| Mar 21, 2025 | 23.38 | 23.41 | 23.17 | 23.41 | 23.41 | 0.04% | 22,965 |
| Mar 20, 2025 | 23.34 | 23.58 | 23.34 | 23.40 | 23.40 | -0.21% | 28,918 |
| Mar 19, 2025 | 23.41 | 23.57 | 23.31 | 23.45 | 23.45 | 0.84% | 17,164 |
| Mar 18, 2025 | 23.42 | 23.42 | 23.20 | 23.25 | 23.25 | -1.00% | 74,296 |
| Mar 17, 2025 | 23.41 | 23.49 | 23.34 | 23.49 | 23.49 | 0.68% | 12,757 |
| Mar 14, 2025 | 23.15 | 23.33 | 23.15 | 23.33 | 23.33 | 2.22% | 12,666 |
| Mar 13, 2025 | 23.09 | 23.11 | 22.79 | 22.82 | 22.82 | -1.30% | 33,873 |
| Mar 12, 2025 | 23.20 | 23.21 | 22.90 | 23.13 | 23.13 | 0.50% | 19,627 |
| Mar 11, 2025 | 23.16 | 23.23 | 22.86 | 23.01 | 23.01 | -1.07% | 23,622 |
| Mar 10, 2025 | 23.55 | 23.63 | 23.07 | 23.26 | 23.26 | -2.67% | 43,402 |
| Mar 7, 2025 | 23.71 | 23.90 | 23.45 | 23.90 | 23.90 | 0.38% | 27,327 |
| Mar 6, 2025 | 23.83 | 24.09 | 23.76 | 23.81 | 23.81 | -1.44% | 26,998 |
| Mar 5, 2025 | 23.77 | 24.20 | 23.76 | 24.16 | 24.16 | 1.48% | 45,245 |
| Mar 4, 2025 | 23.82 | 24.06 | 23.61 | 23.80 | 23.80 | -0.79% | 22,330 |
| Mar 3, 2025 | 24.51 | 24.51 | 23.93 | 23.99 | 23.99 | -1.75% | 27,886 |