Parnassus Value Select ETF (PRVS)
NYSE: PRVS · Real-Time Price · USD
26.85
-0.20 (-0.74%)
Oct 16, 2025, 4:00 PM EDT - Market closed
PRVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 27.16 | 27.16 | 26.84 | 26.85 | 26.85 | -0.72% | 1,005 |
| Oct 15, 2025 | 26.92 | 27.12 | 26.92 | 27.05 | 27.05 | 0.82% | 3,166 |
| Oct 14, 2025 | 26.70 | 26.93 | 26.70 | 26.83 | 26.83 | 0.33% | 700 |
| Oct 13, 2025 | 26.73 | 26.77 | 26.69 | 26.74 | 26.74 | 1.38% | 2,028 |
| Oct 10, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -2.16% | 118 |
| Oct 9, 2025 | 27.01 | 27.04 | 26.96 | 26.96 | 26.96 | -0.69% | 1,037 |
| Oct 8, 2025 | 27.20 | 27.20 | 27.14 | 27.14 | 27.14 | 0.43% | 1,553 |
| Oct 7, 2025 | 27.21 | 27.21 | 27.03 | 27.03 | 27.03 | -0.83% | 1,159 |
| Oct 6, 2025 | 27.22 | 27.26 | 27.22 | 27.25 | 27.25 | 0.43% | 225 |
| Oct 3, 2025 | 27.15 | 27.16 | 27.13 | 27.14 | 27.14 | 0.78% | 811 |
| Oct 2, 2025 | 26.90 | 26.97 | 26.86 | 26.93 | 26.93 | -0.04% | 5,501 |
| Oct 1, 2025 | 26.77 | 26.97 | 26.77 | 26.94 | 26.94 | 1.24% | 821 |
| Sep 30, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.31% | 107 |
| Sep 29, 2025 | 26.53 | 26.56 | 26.52 | 26.52 | 26.52 | 0.32% | 696 |
| Sep 26, 2025 | 26.44 | 26.45 | 26.43 | 26.44 | 26.44 | 0.56% | 1,416 |
| Sep 25, 2025 | 26.27 | 26.31 | 26.27 | 26.29 | 26.29 | -0.71% | 6,857 |
| Sep 24, 2025 | 26.52 | 26.52 | 26.45 | 26.48 | 26.48 | -0.64% | 4,202 |
| Sep 23, 2025 | 26.71 | 26.72 | 26.65 | 26.65 | 26.65 | -0.15% | 3,902 |
| Sep 22, 2025 | 26.70 | 26.72 | 26.69 | 26.69 | 26.69 | 0.11% | 978 |
| Sep 19, 2025 | 26.65 | 26.72 | 26.65 | 26.66 | 26.66 | -0.07% | 866 |
| Sep 18, 2025 | 26.67 | 26.68 | 26.63 | 26.68 | 26.68 | 0.52% | 1,125 |
| Sep 17, 2025 | 26.57 | 26.57 | 26.54 | 26.54 | 26.54 | 0.32% | 529 |
| Sep 16, 2025 | 26.38 | 26.51 | 26.38 | 26.46 | 26.46 | -0.05% | 1,919 |
| Sep 15, 2025 | 26.52 | 26.52 | 26.46 | 26.47 | 26.47 | 0.04% | 1,202 |
| Sep 12, 2025 | 26.52 | 26.52 | 26.42 | 26.46 | 26.46 | -0.29% | 3,054 |
| Sep 11, 2025 | 26.26 | 26.56 | 26.26 | 26.54 | 26.54 | 1.45% | 1,165 |
| Sep 10, 2025 | 26.14 | 26.16 | 26.12 | 26.16 | 26.16 | -0.33% | 1,541 |
| Sep 9, 2025 | 26.13 | 26.30 | 26.13 | 26.24 | 26.24 | 0.51% | 1,520 |
| Sep 8, 2025 | 26.07 | 26.11 | 26.07 | 26.11 | 26.11 | 0.18% | 827 |
| Sep 5, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.19% | 12 |
| Sep 4, 2025 | 25.99 | 26.11 | 25.99 | 26.11 | 26.11 | 1.18% | 329 |
| Sep 3, 2025 | 25.90 | 25.90 | 25.74 | 25.81 | 25.81 | 0.26% | 763 |
| Sep 2, 2025 | 25.65 | 25.74 | 25.65 | 25.74 | 25.74 | -0.94% | 555 |
| Aug 29, 2025 | 26.00 | 26.01 | 25.94 | 25.99 | 25.99 | -0.36% | 2,067 |
| Aug 28, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.23% | 223 |
| Aug 27, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.29% | 186 |
| Aug 26, 2025 | 25.91 | 25.95 | 25.91 | 25.95 | 25.95 | 0.08% | 233 |
| Aug 25, 2025 | 25.97 | 25.97 | 25.93 | 25.93 | 25.93 | -0.65% | 5,220 |
| Aug 22, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 1.69% | 12 |
| Aug 21, 2025 | 25.64 | 25.66 | 25.64 | 25.66 | 25.66 | -0.30% | 1,650 |
| Aug 20, 2025 | 25.70 | 25.80 | 25.70 | 25.74 | 25.74 | -0.13% | 822 |
| Aug 19, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.02% | 244 |
| Aug 18, 2025 | 25.78 | 25.80 | 25.77 | 25.78 | 25.78 | 0.23% | 911 |
| Aug 15, 2025 | 25.78 | 25.78 | 25.72 | 25.72 | 25.72 | -0.22% | 100 |
| Aug 14, 2025 | 25.73 | 25.78 | 25.73 | 25.77 | 25.77 | -0.60% | 650 |
| Aug 13, 2025 | 25.78 | 25.93 | 25.78 | 25.93 | 25.93 | 1.08% | 3,684 |
| Aug 12, 2025 | 25.45 | 25.66 | 25.45 | 25.65 | 25.65 | 1.29% | 5,399 |
| Aug 11, 2025 | 25.48 | 25.49 | 25.32 | 25.32 | 25.32 | -0.41% | 1,852 |
| Aug 8, 2025 | 25.38 | 25.45 | 25.38 | 25.43 | 25.43 | 0.75% | 1,262 |
| Aug 7, 2025 | 25.37 | 25.37 | 25.20 | 25.24 | 25.24 | -0.40% | 2,069 |