Pason Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	12.03	12.27	12.03	12.10	12.10	-0.33%	271,682
May 29, 2025	12.12	12.28	12.09	12.14	12.14	0.83%	143,400
May 28, 2025	12.10	12.29	11.97	12.04	12.04	-0.17%	311,749
May 27, 2025	11.88	12.22	11.88	12.06	12.06	0.42%	163,630
May 26, 2025	11.81	12.06	11.81	12.01	12.01	1.78%	80,600
May 23, 2025	11.69	11.89	11.69	11.80	11.80	0.34%	129,800
May 22, 2025	11.79	11.86	11.70	11.76	11.76	-1.18%	224,700
May 21, 2025	11.70	12.09	11.70	11.90	11.90	0.68%	155,100
May 20, 2025	11.86	11.89	11.71	11.82	11.82	0.17%	213,813
May 16, 2025	11.78	11.89	11.71	11.80	11.80	0.68%	112,200
May 15, 2025	11.83	11.84	11.61	11.72	11.72	-1.10%	118,511
May 14, 2025	11.89	11.89	11.63	11.85	11.85	0.42%	281,000
May 13, 2025	11.76	11.97	11.65	11.80	11.80	0.85%	206,445
May 12, 2025	11.36	11.70	11.26	11.70	11.70	5.31%	262,931
May 9, 2025	11.20	11.20	10.95	11.11	11.11	-0.80%	114,300
May 8, 2025	11.13	11.29	11.00	11.20	11.20	2.10%	194,800
May 7, 2025	11.38	11.60	10.96	10.97	10.97	-3.94%	214,400
May 6, 2025	11.48	11.62	11.35	11.42	11.42	-0.52%	122,134
May 5, 2025	11.49	11.56	11.25	11.48	11.48	-0.86%	113,724
May 2, 2025	11.17	11.79	10.74	11.58	11.58	4.32%	338,906
May 1, 2025	10.98	11.20	10.97	11.10	11.10	1.09%	117,138
Apr 30, 2025	11.26	11.26	10.74	10.98	10.98	-3.00%	283,504
Apr 29, 2025	11.27	11.47	11.14	11.32	11.32	0.18%	78,733
Apr 28, 2025	11.38	11.38	11.16	11.30	11.30	-	89,300
Apr 25, 2025	11.19	11.35	11.18	11.30	11.30	0.89%	126,400
Apr 24, 2025	11.17	11.32	11.07	11.20	11.20	0.90%	197,536
Apr 23, 2025	11.45	11.96	11.04	11.10	11.10	-1.51%	111,500
Apr 22, 2025	11.10	11.28	11.02	11.27	11.27	2.83%	156,600
Apr 21, 2025	11.05	11.11	10.93	10.96	10.96	-2.23%	66,820
Apr 17, 2025	11.01	11.28	10.99	11.21	11.21	2.00%	104,000
Apr 16, 2025	10.98	11.20	10.86	10.99	10.99	-0.63%	129,100
Apr 15, 2025	11.00	11.09	10.90	11.06	11.06	1.47%	69,620
Apr 14, 2025	11.32	11.90	10.80	10.90	10.90	-2.77%	71,807
Apr 11, 2025	10.85	11.26	10.71	11.21	11.21	4.47%	174,815
Apr 10, 2025	11.44	11.46	10.72	10.73	10.73	-7.42%	196,200
Apr 9, 2025	10.75	11.65	10.43	11.59	11.59	7.71%	228,023
Apr 8, 2025	11.28	11.53	10.68	10.76	10.76	-3.32%	127,215
Apr 7, 2025	11.15	11.55	10.66	11.13	11.13	-3.39%	467,337
Apr 4, 2025	12.36	12.44	11.51	11.52	11.52	-10.14%	417,100
Apr 3, 2025	13.66	13.69	12.77	12.82	12.82	-5.74%	170,018
Apr 2, 2025	13.23	13.64	13.23	13.60	13.60	2.10%	153,800
Apr 1, 2025	13.20	13.43	13.17	13.32	13.32	1.29%	62,600
Mar 31, 2025	13.06	13.29	13.02	13.15	13.15	0.38%	222,600
Mar 28, 2025	13.33	13.33	13.05	13.10	13.10	-1.87%	159,617
Mar 27, 2025	13.55	13.55	13.18	13.35	13.35	-1.40%	91,017
Mar 26, 2025	13.41	13.59	13.40	13.54	13.54	1.35%	92,112
Mar 25, 2025	13.21	13.63	13.21	13.36	13.36	0.07%	99,900
Mar 24, 2025	13.32	13.57	13.31	13.35	13.35	0.23%	139,800
Mar 21, 2025	13.28	13.36	12.86	13.32	13.32	-0.08%	271,100
Mar 20, 2025	13.22	13.35	13.15	13.33	13.33	1.37%	102,028