Pason Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.89	12.97	12.71	12.90	12.90	0.08%	171,254
Mar 19, 2026	12.81	13.06	12.73	12.89	12.89	-1.30%	105,800
Mar 18, 2026	12.79	13.12	12.79	13.06	13.06	1.63%	83,173
Mar 17, 2026	12.67	12.95	12.64	12.85	12.85	0.55%	165,344
Mar 16, 2026	12.56	12.80	12.48	12.78	12.65	1.91%	114,150
Mar 13, 2026	12.61	12.66	12.35	12.54	12.41	-0.87%	91,944
Mar 12, 2026	12.72	12.80	12.61	12.65	12.52	-1.02%	91,896
Mar 11, 2026	12.69	12.82	12.69	12.78	12.65	0.16%	117,597
Mar 10, 2026	12.68	12.85	12.65	12.76	12.63	0.08%	101,130
Mar 9, 2026	12.69	12.84	12.59	12.75	12.62	0.95%	198,228
Mar 6, 2026	12.63	12.79	12.52	12.63	12.50	-1.02%	126,778
Mar 5, 2026	12.72	12.81	12.63	12.76	12.63	0.55%	124,204
Mar 4, 2026	12.75	12.81	12.62	12.69	12.56	-0.63%	183,373
Mar 3, 2026	12.97	12.97	12.58	12.77	12.64	-1.39%	269,588
Mar 2, 2026	12.50	13.17	12.50	12.95	12.82	4.86%	263,235
Feb 27, 2026	12.86	12.86	12.18	12.35	12.22	-4.85%	500,119
Feb 26, 2026	12.87	13.00	12.74	12.98	12.85	0.70%	218,240
Feb 25, 2026	12.95	13.18	12.87	12.89	12.76	0.08%	179,780
Feb 24, 2026	12.66	12.93	12.66	12.88	12.75	1.58%	122,251
Feb 23, 2026	12.72	12.94	12.56	12.68	12.55	-0.55%	145,440
Feb 20, 2026	12.83	12.83	12.58	12.75	12.62	-0.31%	140,930
Feb 19, 2026	12.77	12.84	12.72	12.79	12.66	0.16%	170,143
Feb 18, 2026	12.72	12.89	12.68	12.77	12.64	-0.23%	169,700
Feb 17, 2026	12.67	12.80	12.56	12.80	12.67	1.19%	147,436
Feb 13, 2026	12.40	12.86	12.27	12.65	12.52	2.35%	289,242
Feb 12, 2026	12.82	12.82	12.17	12.36	12.23	-3.06%	304,724
Feb 11, 2026	12.74	12.96	12.65	12.75	12.62	0.39%	142,211
Feb 10, 2026	12.90	12.90	12.54	12.70	12.57	-1.55%	152,442
Feb 9, 2026	12.73	12.94	12.61	12.90	12.77	1.34%	187,053
Feb 6, 2026	12.45	12.74	12.45	12.73	12.60	2.25%	145,206
Feb 5, 2026	12.65	12.65	12.26	12.45	12.32	-2.35%	238,185
Feb 4, 2026	12.57	12.76	12.37	12.75	12.62	1.92%	243,756
Feb 3, 2026	12.31	12.55	12.15	12.51	12.38	1.38%	188,784
Feb 2, 2026	12.00	12.36	12.00	12.34	12.21	2.24%	298,420
Jan 30, 2026	12.19	12.28	12.00	12.07	11.95	-1.87%	237,552
Jan 29, 2026	12.32	12.43	12.21	12.30	12.17	1.32%	172,705
Jan 28, 2026	12.25	12.31	12.08	12.14	12.02	-0.65%	155,396
Jan 27, 2026	12.16	12.31	12.09	12.22	12.10	1.66%	231,494
Jan 26, 2026	12.26	12.26	11.89	12.02	11.90	-1.07%	181,055
Jan 23, 2026	12.21	12.33	12.11	12.15	12.03	-0.08%	218,183
Jan 22, 2026	12.40	12.43	12.13	12.16	12.04	-2.25%	200,951
Jan 21, 2026	12.24	12.49	12.24	12.44	12.31	2.56%	338,947
Jan 20, 2026	12.25	12.29	12.10	12.13	12.01	-0.98%	233,567
Jan 19, 2026	12.25	12.31	12.20	12.25	12.13	-0.24%	28,520
Jan 16, 2026	12.38	12.41	12.22	12.28	12.16	-0.16%	70,413
Jan 15, 2026	12.20	12.45	12.07	12.30	12.17	0.49%	143,194
Jan 14, 2026	12.04	12.32	11.96	12.24	12.12	2.17%	306,739
Jan 13, 2026	11.82	11.98	11.73	11.98	11.86	2.31%	324,241
Jan 12, 2026	11.74	11.75	11.50	11.71	11.59	-0.68%	386,016
Jan 9, 2026	11.63	11.82	11.51	11.79	11.67	1.55%	277,789