Parnassus Core Select ETF (PRCS)
NYSE: PRCS · Real-Time Price · USD
27.58
-0.18 (-0.65%)
May 15, 2026, 4:00 PM EDT - Market closed
PRCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 27.58 | 27.66 | 27.56 | 27.58 | 27.58 | -0.65% | 38,607 |
| May 14, 2026 | 27.76 | 27.89 | 27.74 | 27.76 | 27.76 | 0.31% | 40,711 |
| May 13, 2026 | 27.53 | 27.69 | 27.43 | 27.67 | 27.67 | 0.35% | 16,238 |
| May 12, 2026 | 27.56 | 27.58 | 27.41 | 27.58 | 27.58 | -0.44% | 26,021 |
| May 11, 2026 | 27.74 | 27.83 | 27.69 | 27.70 | 27.70 | -0.25% | 10,408 |
| May 8, 2026 | 27.82 | 27.90 | 27.77 | 27.77 | 27.77 | -0.06% | 5,494 |
| May 7, 2026 | 27.94 | 27.95 | 27.77 | 27.79 | 27.79 | -0.15% | 29,962 |
| May 6, 2026 | 27.71 | 27.90 | 27.71 | 27.83 | 27.83 | 1.24% | 47,636 |
| May 5, 2026 | 27.56 | 27.60 | 27.49 | 27.49 | 27.49 | 0.62% | 29,548 |
| May 4, 2026 | 27.48 | 27.53 | 27.26 | 27.32 | 27.32 | -0.47% | 12,756 |
| May 1, 2026 | 27.65 | 27.69 | 27.43 | 27.45 | 27.45 | -0.40% | 56,528 |
| Apr 30, 2026 | 27.27 | 27.56 | 27.20 | 27.56 | 27.56 | 1.67% | 10,472 |
| Apr 29, 2026 | 27.21 | 27.21 | 27.02 | 27.11 | 27.11 | -0.37% | 21,660 |
| Apr 28, 2026 | 27.26 | 27.28 | 27.12 | 27.21 | 27.21 | -0.98% | 24,939 |
| Apr 27, 2026 | 27.55 | 27.55 | 27.36 | 27.48 | 27.48 | -0.07% | 28,235 |
| Apr 24, 2026 | 27.27 | 27.50 | 27.27 | 27.50 | 27.50 | 1.03% | 23,335 |
| Apr 23, 2026 | 27.24 | 27.29 | 26.91 | 27.22 | 27.22 | -0.42% | 30,615 |
| Apr 22, 2026 | 27.32 | 27.37 | 27.29 | 27.34 | 27.34 | 0.69% | 10,392 |
| Apr 21, 2026 | 27.31 | 27.46 | 27.12 | 27.15 | 27.15 | -0.51% | 17,794 |
| Apr 20, 2026 | 27.24 | 27.31 | 27.22 | 27.29 | 27.29 | -0.26% | 24,810 |
| Apr 17, 2026 | 27.37 | 27.44 | 27.31 | 27.36 | 27.36 | 1.11% | 22,631 |
| Apr 16, 2026 | 27.03 | 27.08 | 26.94 | 27.06 | 27.06 | -0.18% | 60,544 |
| Apr 15, 2026 | 26.92 | 27.11 | 26.87 | 27.11 | 27.11 | 0.71% | 14,303 |
| Apr 14, 2026 | 26.85 | 26.92 | 26.76 | 26.92 | 26.92 | 1.16% | 48,605 |
| Apr 13, 2026 | 26.32 | 26.66 | 26.31 | 26.61 | 26.61 | 1.10% | 7,405 |
| Apr 10, 2026 | 26.37 | 26.46 | 26.30 | 26.32 | 26.32 | -0.34% | 39,762 |
| Apr 9, 2026 | 26.10 | 26.42 | 26.07 | 26.41 | 26.41 | 0.84% | 42,366 |
| Apr 8, 2026 | 26.24 | 26.30 | 26.08 | 26.19 | 26.19 | 2.87% | 117,998 |
| Apr 7, 2026 | 25.36 | 25.46 | 25.21 | 25.46 | 25.46 | -0.39% | 78,944 |
| Apr 6, 2026 | 25.41 | 25.56 | 25.34 | 25.56 | 25.56 | 0.91% | 44,743 |
| Apr 2, 2026 | 24.97 | 25.44 | 24.91 | 25.33 | 25.33 | 0.17% | 49,595 |
| Apr 1, 2026 | 25.24 | 25.39 | 25.23 | 25.29 | 25.29 | 1.15% | 104,171 |
| Mar 31, 2026 | 24.60 | 25.03 | 24.54 | 25.00 | 25.00 | 2.75% | 37,399 |
| Mar 30, 2026 | 24.40 | 24.45 | 24.22 | 24.33 | 24.33 | 0.04% | 27,546 |
| Mar 27, 2026 | 24.75 | 24.75 | 24.32 | 24.32 | 24.32 | -2.21% | 98,625 |
| Mar 26, 2026 | 25.16 | 25.41 | 24.85 | 24.87 | 24.87 | -1.49% | 91,730 |
| Mar 25, 2026 | 25.36 | 25.36 | 25.13 | 25.25 | 25.25 | -0.22% | 12,881 |
| Mar 24, 2026 | 25.15 | 25.34 | 25.12 | 25.30 | 25.30 | -0.55% | 63,660 |
| Mar 23, 2026 | 25.66 | 25.71 | 25.39 | 25.44 | 25.44 | 0.83% | 155,880 |
| Mar 20, 2026 | 25.40 | 25.40 | 25.05 | 25.23 | 25.23 | -1.64% | 163,822 |
| Mar 19, 2026 | 25.57 | 25.78 | 25.37 | 25.65 | 25.65 | 0.31% | 147,896 |
| Mar 18, 2026 | 25.85 | 25.93 | 25.57 | 25.57 | 25.57 | -1.62% | 26,644 |
| Mar 17, 2026 | 25.90 | 26.02 | 25.87 | 25.99 | 25.99 | 0.50% | 44,557 |
| Mar 16, 2026 | 25.81 | 25.87 | 25.75 | 25.86 | 25.86 | 1.17% | 21,898 |
| Mar 13, 2026 | 25.87 | 25.87 | 25.53 | 25.56 | 25.56 | -0.47% | 27,645 |
| Mar 12, 2026 | 25.91 | 25.91 | 25.65 | 25.68 | 25.68 | -1.65% | 121,176 |
| Mar 11, 2026 | 26.20 | 26.20 | 25.97 | 26.11 | 26.11 | -0.08% | 48,809 |
| Mar 10, 2026 | 26.14 | 26.35 | 26.03 | 26.13 | 26.13 | -0.53% | 36,939 |
| Mar 9, 2026 | 26.00 | 26.28 | 25.71 | 26.27 | 26.27 | 0.96% | 33,978 |
| Mar 6, 2026 | 26.21 | 26.25 | 26.02 | 26.02 | 26.02 | -1.74% | 133,897 |