Pason Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	11.86	11.96	11.77	11.80	11.80	-0.51%	166,433
Sep 4, 2025	11.79	11.95	11.69	11.86	11.86	1.28%	201,420
Sep 3, 2025	11.82	11.94	11.69	11.71	11.71	-1.51%	181,400
Sep 2, 2025	11.82	11.97	11.70	11.89	11.89	1.19%	252,400
Aug 29, 2025	11.63	11.81	11.56	11.75	11.75	1.03%	92,500
Aug 28, 2025	11.64	11.72	11.58	11.63	11.63	-0.09%	48,100
Aug 27, 2025	11.71	11.78	11.56	11.64	11.64	-0.17%	179,700
Aug 26, 2025	11.66	11.78	11.57	11.66	11.66	-0.09%	169,200
Aug 25, 2025	12.08	12.08	11.62	11.67	11.67	-2.91%	157,600
Aug 22, 2025	11.56	12.08	11.56	12.02	12.02	4.34%	207,200
Aug 21, 2025	11.27	11.55	11.23	11.52	11.52	2.22%	102,914
Aug 20, 2025	11.24	11.36	11.17	11.27	11.27	0.54%	86,500
Aug 19, 2025	11.43	11.50	11.10	11.21	11.21	-1.23%	186,047
Aug 18, 2025	11.20	11.39	11.09	11.35	11.35	1.34%	145,747
Aug 15, 2025	11.35	11.43	11.19	11.20	11.20	-1.58%	210,600
Aug 14, 2025	11.75	11.80	11.37	11.38	11.38	-3.56%	118,700
Aug 13, 2025	11.94	11.94	11.75	11.80	11.80	-0.84%	139,729
Aug 12, 2025	11.55	11.94	11.55	11.90	11.90	2.67%	124,412
Aug 11, 2025	11.60	11.66	11.42	11.59	11.59	0.26%	192,400
Aug 8, 2025	11.65	11.65	11.44	11.56	11.56	-0.26%	158,542
Aug 7, 2025	11.26	11.83	11.26	11.59	11.59	-1.45%	307,300
Aug 6, 2025	11.75	11.90	11.69	11.76	11.76	0.26%	124,021
Aug 5, 2025	11.65	11.74	11.45	11.73	11.73	1.12%	197,311
Aug 1, 2025	11.65	11.71	11.50	11.60	11.60	-0.77%	111,725
Jul 31, 2025	11.76	11.92	11.65	11.69	11.69	-1.93%	159,240
Jul 30, 2025	12.01	12.04	11.84	11.92	11.92	-0.91%	93,028
Jul 29, 2025	12.04	12.21	11.91	12.03	12.03	0.50%	104,421
Jul 28, 2025	11.79	12.05	11.79	11.97	11.97	2.13%	186,434
Jul 25, 2025	11.73	11.85	11.66	11.72	11.72	-0.68%	120,600
Jul 24, 2025	11.88	11.94	11.75	11.80	11.80	-0.92%	248,400
Jul 23, 2025	11.81	11.93	11.78	11.91	11.91	0.85%	170,900
Jul 22, 2025	11.61	11.84	11.53	11.81	11.81	1.37%	177,221
Jul 21, 2025	11.99	11.99	11.61	11.65	11.65	-2.59%	67,100
Jul 18, 2025	12.15	12.17	11.85	11.96	11.96	-2.37%	214,742
Jul 17, 2025	12.24	12.30	12.15	12.25	12.25	0.08%	255,609
Jul 16, 2025	12.37	12.40	12.22	12.24	12.24	-0.89%	136,000
Jul 15, 2025	12.72	12.75	12.33	12.35	12.35	-2.60%	235,526
Jul 14, 2025	12.99	13.12	12.67	12.68	12.68	-2.16%	58,223
Jul 11, 2025	12.90	13.03	12.81	12.96	12.96	0.39%	58,121
Jul 10, 2025	12.99	12.99	12.87	12.91	12.91	-0.92%	68,300
Jul 9, 2025	12.96	13.11	12.92	13.03	13.03	0.54%	89,841
Jul 8, 2025	12.60	13.00	12.60	12.96	12.96	2.37%	77,500
Jul 7, 2025	12.66	12.79	12.60	12.66	12.66	0.40%	48,503
Jul 4, 2025	12.80	12.80	12.59	12.61	12.61	-0.55%	27,508
Jul 3, 2025	12.57	12.72	12.54	12.68	12.68	0.48%	81,900
Jul 2, 2025	12.37	12.78	12.29	12.62	12.62	2.77%	136,629
Jun 30, 2025	12.12	12.28	12.12	12.28	12.28	0.49%	189,314
Jun 27, 2025	12.16	12.26	12.12	12.22	12.22	-0.33%	132,314
Jun 26, 2025	12.28	12.39	12.12	12.26	12.26	-0.16%	116,233
Jun 25, 2025	12.15	12.28	12.14	12.28	12.28	0.82%	76,944