Parnassus Value Select ETF (PRVS)
NYSE: PRVS · Real-Time Price · USD
23.64
+0.68 (2.97%)
May 12, 2025, 4:00 PM - Market closed
PRVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.57 | 23.66 | 23.57 | 23.64 | 23.64 | 2.99% | 1,430 |
| May 9, 2025 | 23.00 | 23.00 | 22.93 | 22.96 | 22.96 | 0.16% | 8,254 |
| May 8, 2025 | 22.91 | 23.15 | 22.91 | 22.92 | 22.92 | 1.02% | 601 |
| May 7, 2025 | 22.68 | 22.75 | 22.61 | 22.69 | 22.69 | 0.16% | 1,432 |
| May 6, 2025 | 22.77 | 22.83 | 22.65 | 22.65 | 22.65 | -1.24% | 411 |
| May 5, 2025 | 23.01 | 23.06 | 22.94 | 22.94 | 22.94 | -0.18% | 3,039 |
| May 2, 2025 | 22.98 | 23.05 | 22.98 | 22.98 | 22.98 | 1.03% | 2,620 |
| May 1, 2025 | 22.84 | 22.88 | 22.72 | 22.74 | 22.74 | 0.39% | 6,403 |
| Apr 30, 2025 | 22.38 | 22.66 | 22.16 | 22.66 | 22.66 | 0.47% | 3,875 |
| Apr 29, 2025 | 22.34 | 22.59 | 22.34 | 22.55 | 22.55 | 0.70% | 11,322 |
| Apr 28, 2025 | 22.45 | 22.45 | 22.29 | 22.39 | 22.39 | 0.25% | 753 |
| Apr 25, 2025 | 22.29 | 22.34 | 22.22 | 22.34 | 22.34 | -0.15% | 1,335 |
| Apr 24, 2025 | 22.23 | 22.37 | 22.23 | 22.37 | 22.37 | 1.53% | 701 |
| Apr 23, 2025 | 22.42 | 22.45 | 22.04 | 22.04 | 22.04 | 1.60% | 2,830 |
| Apr 22, 2025 | 21.55 | 21.73 | 21.54 | 21.69 | 21.69 | 2.30% | 3,119 |
| Apr 21, 2025 | 21.50 | 21.50 | 21.06 | 21.20 | 21.20 | -2.02% | 10,544 |
| Apr 17, 2025 | 21.72 | 21.72 | 21.64 | 21.64 | 21.64 | -0.81% | 438 |
| Apr 16, 2025 | 22.04 | 22.04 | 21.79 | 21.82 | 21.82 | -1.72% | 478 |
| Apr 15, 2025 | 22.24 | 22.24 | 22.20 | 22.20 | 22.20 | -0.31% | 2,560 |
| Apr 14, 2025 | 22.30 | 22.37 | 22.16 | 22.27 | 22.27 | 0.79% | 1,876 |
| Apr 11, 2025 | 21.72 | 22.09 | 21.72 | 22.09 | 22.09 | 1.89% | 365 |
| Apr 10, 2025 | 22.13 | 22.13 | 21.34 | 21.68 | 21.68 | -3.49% | 3,778 |
| Apr 9, 2025 | 20.66 | 22.47 | 20.59 | 22.47 | 22.47 | 8.41% | 2,685 |
| Apr 8, 2025 | 21.68 | 21.81 | 20.57 | 20.72 | 20.72 | -2.01% | 10,508 |
| Apr 7, 2025 | 20.76 | 21.37 | 20.62 | 21.15 | 21.15 | -0.30% | 6,492 |
| Apr 4, 2025 | 21.63 | 21.71 | 21.21 | 21.21 | 21.21 | -5.74% | 4,191 |
| Apr 3, 2025 | 22.65 | 22.65 | 22.48 | 22.50 | 22.50 | -4.26% | 1,929 |
| Apr 2, 2025 | 23.37 | 23.58 | 23.37 | 23.50 | 23.50 | 0.52% | 2,102 |
| Apr 1, 2025 | 23.26 | 23.45 | 23.18 | 23.38 | 23.38 | 0.03% | 5,315 |
| Mar 31, 2025 | 23.35 | 23.39 | 23.00 | 23.38 | 23.38 | 0.42% | 2,700 |
| Mar 28, 2025 | 23.46 | 23.46 | 23.27 | 23.28 | 23.28 | -1.64% | 1,108 |
| Mar 27, 2025 | 23.77 | 23.77 | 23.67 | 23.67 | 23.67 | -0.24% | 632 |
| Mar 26, 2025 | 23.86 | 23.86 | 23.67 | 23.73 | 23.73 | -0.56% | 2,426 |
| Mar 25, 2025 | 23.89 | 23.93 | 23.85 | 23.86 | 23.86 | -0.38% | 9,754 |
| Mar 24, 2025 | 23.96 | 23.96 | 23.88 | 23.95 | 23.95 | 1.16% | 3,644 |
| Mar 21, 2025 | 23.50 | 23.68 | 23.50 | 23.68 | 23.68 | -0.39% | 3,318 |
| Mar 20, 2025 | 23.85 | 23.89 | 23.74 | 23.77 | 23.77 | 0.13% | 3,127 |
| Mar 19, 2025 | 23.70 | 23.74 | 23.70 | 23.74 | 23.74 | 0.31% | 539 |
| Mar 18, 2025 | 23.65 | 23.70 | 23.61 | 23.66 | 23.66 | -0.50% | 551 |
| Mar 17, 2025 | 23.62 | 23.82 | 23.62 | 23.78 | 23.78 | 1.20% | 4,556 |
| Mar 14, 2025 | 23.41 | 23.50 | 23.41 | 23.50 | 23.50 | 2.03% | 1,527 |
| Mar 13, 2025 | 23.27 | 23.27 | 23.02 | 23.03 | 23.03 | -1.31% | 2,355 |
| Mar 12, 2025 | 23.44 | 23.44 | 23.19 | 23.34 | 23.34 | 0.09% | 13,838 |
| Mar 11, 2025 | 23.46 | 23.52 | 23.18 | 23.32 | 23.32 | -1.42% | 2,434 |
| Mar 10, 2025 | 23.92 | 23.99 | 23.48 | 23.65 | 23.65 | -1.94% | 19,355 |
| Mar 7, 2025 | 23.85 | 24.13 | 23.80 | 24.12 | 24.12 | 0.87% | 17,933 |
| Mar 6, 2025 | 23.87 | 24.00 | 23.87 | 23.91 | 23.91 | -0.95% | 689 |
| Mar 5, 2025 | 23.80 | 24.14 | 23.80 | 24.14 | 24.14 | 1.44% | 15,003 |
| Mar 4, 2025 | 23.99 | 24.02 | 23.80 | 23.80 | 23.80 | -0.68% | 1,051 |
| Mar 3, 2025 | 24.41 | 24.41 | 23.95 | 23.96 | 23.96 | -1.29% | 896 |