Pason Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	13.33	13.33	13.08	13.08	13.08	-2.02%	37,080
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
Mar 19, 2025	12.88	13.25	12.88	13.15	13.15	2.26%	82,343
Mar 18, 2025	12.90	12.95	12.73	12.86	12.86	0.47%	121,847
Mar 17, 2025	12.62	12.90	12.62	12.80	12.80	0.23%	221,414
Mar 14, 2025	12.53	12.99	12.53	12.77	12.64	2.24%	103,900
Mar 13, 2025	12.56	12.59	12.39	12.49	12.36	-0.64%	112,500
Mar 12, 2025	12.46	12.61	12.37	12.57	12.44	1.21%	111,100
Mar 11, 2025	12.68	12.88	12.38	12.42	12.29	-2.28%	138,625
Mar 10, 2025	12.55	12.73	12.46	12.71	12.58	0.24%	171,200
Mar 7, 2025	12.37	12.77	12.37	12.68	12.55	2.51%	172,645
Mar 6, 2025	12.20	12.39	12.18	12.37	12.24	1.14%	218,800
Mar 5, 2025	12.24	12.38	12.20	12.23	12.11	-1.13%	111,400
Mar 4, 2025	11.98	12.47	11.84	12.37	12.24	2.83%	269,900
Mar 3, 2025	12.35	12.62	11.96	12.03	11.91	-2.27%	354,800
Feb 28, 2025	12.75	12.96	12.29	12.31	12.18	-4.50%	522,800
Feb 27, 2025	12.96	13.07	12.85	12.89	12.76	-0.23%	193,348
Feb 26, 2025	13.05	13.14	12.90	12.92	12.79	-0.15%	116,809
Feb 25, 2025	13.05	13.29	12.87	12.94	12.81	-1.30%	151,932
Feb 24, 2025	13.30	13.30	13.08	13.11	12.98	-0.91%	68,800
Feb 21, 2025	13.54	13.55	13.22	13.23	13.10	-2.43%	70,636
Feb 20, 2025	13.36	13.60	13.32	13.56	13.42	0.97%	57,500
Feb 19, 2025	13.43	13.48	13.33	13.43	13.29	0.15%	46,317
Feb 18, 2025	13.20	13.46	13.10	13.41	13.27	1.28%	155,900
Feb 14, 2025	13.47	13.53	13.18	13.24	13.11	-1.27%	85,400
Feb 13, 2025	13.66	13.66	13.38	13.41	13.27	-1.69%	66,100
Feb 12, 2025	13.50	13.71	13.43	13.64	13.50	0.44%	98,300
Feb 11, 2025	13.52	13.79	13.47	13.58	13.44	0.89%	70,723
Feb 10, 2025	13.36	13.54	13.00	13.46	13.32	1.20%	136,500
Feb 7, 2025	13.33	13.43	13.26	13.30	13.16	-0.23%	52,400
Feb 6, 2025	13.81	14.00	13.33	13.33	13.19	-2.49%	155,311
Feb 5, 2025	13.48	13.80	13.47	13.67	13.53	1.03%	90,800
Feb 4, 2025	13.18	13.55	13.18	13.53	13.39	2.50%	118,140
Feb 3, 2025	12.70	13.25	12.52	13.20	13.07	-	208,228
Jan 31, 2025	13.50	13.62	13.19	13.20	13.07	-2.87%	224,211
Jan 30, 2025	13.78	13.82	13.57	13.59	13.45	-1.24%	159,334
Jan 29, 2025	13.70	13.86	13.65	13.76	13.62	0.15%	119,222
Jan 28, 2025	14.03	14.03	13.66	13.74	13.60	-1.86%	184,735
Jan 27, 2025	13.98	14.06	13.84	14.00	13.86	-1.20%	126,600
Jan 24, 2025	14.26	14.33	14.03	14.17	14.03	-1.05%	98,200
Jan 23, 2025	14.60	14.68	14.30	14.32	14.17	-1.92%	84,101
Jan 22, 2025	14.33	14.70	14.07	14.60	14.45	1.96%	209,100
Jan 21, 2025	14.68	14.68	14.28	14.32	14.17	-2.52%	94,131
Jan 20, 2025	14.59	14.69	14.48	14.69	14.54	1.38%	33,011
Jan 17, 2025	14.51	14.69	14.45	14.49	14.34	-0.14%	85,102