Pason Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	12.38	12.41	12.22	12.28	12.28	-0.16%	70,413
Jan 15, 2026	12.20	12.45	12.07	12.30	12.30	0.49%	143,194
Jan 14, 2026	12.04	12.32	11.96	12.24	12.24	2.17%	306,739
Jan 13, 2026	11.82	11.98	11.73	11.98	11.98	2.31%	324,241
Jan 12, 2026	11.74	11.75	11.50	11.71	11.71	-0.68%	386,016
Jan 9, 2026	11.63	11.82	11.51	11.79	11.79	1.55%	277,789
Jan 8, 2026	11.67	11.80	11.54	11.61	11.61	0.35%	135,595
Jan 7, 2026	11.90	12.04	11.55	11.57	11.57	-3.18%	315,940
Jan 6, 2026	12.35	12.44	11.92	11.95	11.95	-3.32%	306,074
Jan 5, 2026	12.26	12.42	12.03	12.36	12.36	0.57%	320,766
Jan 2, 2026	11.99	12.40	11.99	12.29	12.29	2.50%	135,318
Dec 31, 2025	12.07	12.07	11.93	11.99	11.99	-0.08%	140,473
Dec 30, 2025	11.97	12.10	11.93	12.00	12.00	0.25%	187,596
Dec 29, 2025	11.91	12.03	11.88	11.97	11.97	0.25%	159,130
Dec 24, 2025	11.99	11.99	11.93	11.94	11.94	-0.42%	29,662
Dec 23, 2025	11.91	12.04	11.91	11.99	11.99	0.84%	127,188
Dec 22, 2025	11.84	12.02	11.79	11.89	11.89	0.76%	406,240
Dec 19, 2025	11.91	12.02	11.69	11.80	11.80	-1.26%	189,710
Dec 18, 2025	11.97	12.08	11.79	11.95	11.95	-0.67%	291,473
Dec 17, 2025	11.98	12.17	11.97	12.03	12.03	0.42%	188,224
Dec 16, 2025	12.01	12.11	11.95	11.98	11.85	-0.75%	158,442
Dec 15, 2025	12.26	12.26	12.04	12.07	11.94	-1.55%	186,794
Dec 12, 2025	12.21	12.31	12.09	12.26	12.13	-0.16%	184,290
Dec 11, 2025	12.15	12.38	12.08	12.28	12.15	0.49%	168,949
Dec 10, 2025	12.15	12.29	12.09	12.22	12.09	0.16%	220,273
Dec 9, 2025	12.23	12.31	12.15	12.20	12.07	-	217,814
Dec 8, 2025	12.23	12.26	12.07	12.20	12.07	-0.25%	193,061
Dec 5, 2025	12.33	12.36	12.19	12.23	12.10	-0.81%	135,846
Dec 4, 2025	12.47	12.55	12.31	12.33	12.20	-1.12%	141,488
Dec 3, 2025	12.26	12.50	12.23	12.47	12.33	2.21%	140,504
Dec 2, 2025	12.19	12.24	12.01	12.20	12.07	-	129,490
Dec 1, 2025	12.27	12.37	12.16	12.20	12.07	-0.08%	134,992
Nov 28, 2025	11.99	12.24	11.88	12.21	12.08	1.67%	205,448
Nov 27, 2025	12.13	12.14	11.98	12.01	11.88	-0.58%	35,966
Nov 26, 2025	11.89	12.08	11.79	12.08	11.95	1.60%	324,721
Nov 25, 2025	11.80	11.91	11.61	11.89	11.76	0.76%	289,363
Nov 24, 2025	11.70	11.88	11.66	11.80	11.67	0.51%	278,351
Nov 21, 2025	11.68	11.78	11.61	11.74	11.61	0.26%	165,007
Nov 20, 2025	11.97	12.14	11.65	11.71	11.58	-1.43%	238,275
Nov 19, 2025	12.02	12.02	11.86	11.88	11.75	-1.16%	143,771
Nov 18, 2025	11.96	12.07	11.92	12.02	11.89	-0.74%	208,447
Nov 17, 2025	12.05	12.12	11.87	12.11	11.98	0.67%	319,386
Nov 14, 2025	11.83	12.11	11.72	12.03	11.90	1.09%	103,016
Nov 13, 2025	12.38	12.38	11.84	11.90	11.77	-3.88%	215,723
Nov 12, 2025	12.31	12.53	12.25	12.38	12.25	0.16%	173,196
Nov 11, 2025	12.21	12.45	12.21	12.36	12.23	1.31%	117,614
Nov 10, 2025	12.16	12.27	12.07	12.20	12.07	0.16%	215,448
Nov 7, 2025	12.21	12.24	11.86	12.18	12.05	-0.73%	211,667
Nov 6, 2025	12.00	12.28	12.00	12.27	12.14	2.42%	164,483
Nov 5, 2025	11.87	12.04	11.83	11.98	11.85	1.01%	899,983