Parnassus Core Select ETF (PRCS)
NYSE: PRCS · Real-Time Price · USD
26.13
-0.47 (-1.77%)
Nov 6, 2025, 11:46 AM EST - Market open
PRCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 26.54 | 26.63 | 26.50 | 26.60 | 26.60 | 0.19% | 71,961 |
| Nov 4, 2025 | 26.49 | 26.64 | 26.45 | 26.55 | 26.55 | -0.71% | 29,524 |
| Nov 3, 2025 | 26.63 | 26.76 | 26.61 | 26.74 | 26.74 | 0.30% | 18,333 |
| Oct 31, 2025 | 26.70 | 26.75 | 26.55 | 26.66 | 26.66 | 0.45% | 46,450 |
| Oct 30, 2025 | 26.76 | 26.81 | 26.54 | 26.54 | 26.54 | -0.41% | 30,033 |
| Oct 29, 2025 | 26.79 | 26.79 | 26.58 | 26.65 | 26.65 | -0.89% | 46,702 |
| Oct 28, 2025 | 27.01 | 27.01 | 26.87 | 26.89 | 26.89 | -0.41% | 36,314 |
| Oct 27, 2025 | 26.97 | 27.01 | 26.94 | 27.00 | 27.00 | 1.05% | 11,185 |
| Oct 24, 2025 | 26.65 | 26.79 | 26.65 | 26.72 | 26.72 | 0.60% | 7,777 |
| Oct 23, 2025 | 26.49 | 26.57 | 26.49 | 26.56 | 26.56 | 0.57% | 9,651 |
| Oct 22, 2025 | 26.52 | 26.54 | 26.31 | 26.41 | 26.41 | -0.38% | 12,889 |
| Oct 21, 2025 | 26.46 | 26.56 | 26.46 | 26.51 | 26.51 | 0.60% | 14,933 |
| Oct 20, 2025 | 26.18 | 26.38 | 26.18 | 26.35 | 26.35 | 1.00% | 5,734 |
| Oct 17, 2025 | 26.00 | 26.12 | 25.92 | 26.09 | 26.09 | 0.58% | 5,557 |
| Oct 16, 2025 | 26.16 | 26.19 | 25.87 | 25.94 | 25.94 | -0.23% | 12,817 |
| Oct 15, 2025 | 26.22 | 26.22 | 25.87 | 26.00 | 26.00 | 0.13% | 23,667 |
| Oct 14, 2025 | 25.94 | 26.10 | 25.94 | 25.97 | 25.97 | -0.32% | 7,593 |
| Oct 13, 2025 | 25.99 | 26.11 | 25.97 | 26.05 | 26.05 | 1.22% | 6,560 |
| Oct 10, 2025 | 26.36 | 26.41 | 25.74 | 25.74 | 25.74 | -2.22% | 15,163 |
| Oct 9, 2025 | 26.32 | 26.34 | 26.29 | 26.32 | 26.32 | -0.27% | 12,206 |
| Oct 8, 2025 | 26.39 | 26.42 | 26.38 | 26.39 | 26.39 | 0.42% | 7,179 |
| Oct 7, 2025 | 26.42 | 26.42 | 26.28 | 26.28 | 26.28 | -0.74% | 3,402 |
| Oct 6, 2025 | 26.37 | 26.53 | 26.36 | 26.48 | 26.48 | 0.38% | 4,429 |
| Oct 3, 2025 | 26.44 | 26.49 | 26.37 | 26.38 | 26.38 | 0.06% | 107,027 |
| Oct 2, 2025 | 26.36 | 26.40 | 26.30 | 26.36 | 26.36 | 0.14% | 4,302 |
| Oct 1, 2025 | 26.16 | 26.34 | 26.16 | 26.32 | 26.32 | 0.55% | 6,845 |
| Sep 30, 2025 | 26.12 | 26.18 | 26.06 | 26.18 | 26.18 | 0.45% | 13,818 |
| Sep 29, 2025 | 26.14 | 26.15 | 26.05 | 26.06 | 26.06 | 0.38% | 1,866 |
| Sep 26, 2025 | 25.90 | 26.02 | 25.89 | 25.96 | 25.96 | 0.56% | 65,119 |
| Sep 25, 2025 | 25.81 | 25.83 | 25.74 | 25.82 | 25.82 | -0.55% | 87,974 |
| Sep 24, 2025 | 26.06 | 26.06 | 25.96 | 25.96 | 25.96 | -0.43% | 1,371 |
| Sep 23, 2025 | 26.27 | 26.27 | 26.03 | 26.07 | 26.07 | -1.04% | 18,136 |
| Sep 22, 2025 | 26.15 | 26.35 | 26.15 | 26.35 | 26.35 | 0.45% | 6,503 |
| Sep 19, 2025 | 26.18 | 26.23 | 26.12 | 26.23 | 26.23 | 0.43% | 5,488 |
| Sep 18, 2025 | 26.19 | 26.19 | 26.10 | 26.12 | 26.12 | 0.68% | 9,349 |
| Sep 17, 2025 | 26.03 | 26.03 | 25.79 | 25.94 | 25.94 | 0.22% | 8,327 |
| Sep 16, 2025 | 26.02 | 26.02 | 25.83 | 25.88 | 25.88 | 0.07% | 5,006 |
| Sep 15, 2025 | 25.93 | 25.93 | 25.85 | 25.86 | 25.86 | 0.15% | 1,297 |
| Sep 12, 2025 | 25.88 | 25.89 | 25.83 | 25.83 | 25.83 | -0.63% | 4,299 |
| Sep 11, 2025 | 25.83 | 25.99 | 25.83 | 25.99 | 25.99 | 1.27% | 2,869 |
| Sep 10, 2025 | 25.91 | 25.91 | 25.63 | 25.67 | 25.67 | -1.74% | 12,680 |
| Sep 9, 2025 | 26.04 | 26.12 | 25.99 | 26.12 | 26.12 | 0.23% | 29,806 |
| Sep 8, 2025 | 26.01 | 26.11 | 26.01 | 26.06 | 26.06 | 0.34% | 15,062 |
| Sep 5, 2025 | 26.11 | 26.11 | 25.88 | 25.97 | 25.97 | -0.45% | 9,570 |
| Sep 4, 2025 | 25.84 | 26.09 | 25.84 | 26.09 | 26.09 | 0.74% | 10,818 |
| Sep 3, 2025 | 25.91 | 25.94 | 25.81 | 25.90 | 25.90 | 0.54% | 5,241 |
| Sep 2, 2025 | 25.74 | 25.76 | 25.54 | 25.76 | 25.76 | -0.99% | 2,923 |
| Aug 29, 2025 | 26.10 | 26.10 | 25.99 | 26.02 | 26.02 | -0.51% | 16,547 |
| Aug 28, 2025 | 26.22 | 26.22 | 26.04 | 26.15 | 26.15 | 0.28% | 7,906 |
| Aug 27, 2025 | 26.04 | 26.08 | 26.02 | 26.08 | 26.08 | 0.38% | 5,830 |