Pason Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2025	12.22	12.32	12.12	12.18	12.18	-0.73%	90,900
Jun 23, 2025	12.59	12.92	12.22	12.27	12.27	-2.46%	271,100
Jun 20, 2025	12.76	12.76	12.58	12.58	12.58	-0.79%	207,937
Jun 19, 2025	12.68	12.80	12.67	12.68	12.68	0.32%	31,911
Jun 18, 2025	13.01	13.04	12.62	12.64	12.64	-2.24%	144,530
Jun 17, 2025	12.90	13.03	12.86	12.93	12.93	0.94%	131,800
Jun 16, 2025	13.01	13.01	12.64	12.81	12.81	-1.46%	226,009
Jun 13, 2025	12.77	13.01	12.77	13.00	12.87	1.40%	146,300
Jun 12, 2025	12.95	12.98	12.77	12.82	12.69	-1.54%	88,647
Jun 11, 2025	12.82	13.05	12.76	13.02	12.89	1.40%	120,800
Jun 10, 2025	12.55	12.90	12.50	12.84	12.71	1.99%	143,845
Jun 9, 2025	12.50	12.71	12.41	12.59	12.46	1.70%	171,309
Jun 6, 2025	12.41	12.63	12.35	12.38	12.26	1.14%	112,100
Jun 5, 2025	12.35	12.47	12.12	12.24	12.12	-0.49%	251,600
Jun 4, 2025	12.56	12.62	12.26	12.30	12.18	-2.30%	91,600
Jun 3, 2025	12.27	12.67	12.27	12.59	12.46	2.36%	220,813
Jun 2, 2025	12.10	12.41	12.08	12.30	12.18	1.65%	208,300
May 30, 2025	12.03	12.27	12.03	12.10	11.98	-0.33%	271,700
May 29, 2025	12.12	12.28	12.09	12.14	12.02	0.83%	143,400
May 28, 2025	12.10	12.29	11.97	12.04	11.92	-0.17%	311,749
May 27, 2025	11.88	12.22	11.88	12.06	11.94	0.42%	163,630
May 26, 2025	11.81	12.06	11.81	12.01	11.89	1.78%	80,600
May 23, 2025	11.69	11.89	11.69	11.80	11.68	0.34%	129,800
May 22, 2025	11.79	11.86	11.70	11.76	11.64	-1.18%	224,700
May 21, 2025	11.70	12.09	11.70	11.90	11.78	0.68%	155,100
May 20, 2025	11.86	11.89	11.71	11.82	11.70	0.17%	213,813
May 16, 2025	11.78	11.89	11.71	11.80	11.68	0.68%	112,200
May 15, 2025	11.83	11.84	11.61	11.72	11.60	-1.10%	118,511
May 14, 2025	11.89	11.89	11.63	11.85	11.73	0.42%	281,000
May 13, 2025	11.76	11.97	11.65	11.80	11.68	0.85%	206,445
May 12, 2025	11.36	11.70	11.26	11.70	11.58	5.31%	262,431
May 9, 2025	11.20	11.20	10.95	11.11	11.00	-0.80%	114,300
May 8, 2025	11.13	11.29	11.00	11.20	11.09	2.10%	194,800
May 7, 2025	11.38	11.60	10.96	10.97	10.86	-3.94%	214,400
May 6, 2025	11.48	11.62	11.35	11.42	11.31	-0.52%	122,134
May 5, 2025	11.49	11.56	11.25	11.48	11.37	-0.86%	113,724
May 2, 2025	11.17	11.79	10.74	11.58	11.46	4.32%	338,906
May 1, 2025	10.98	11.20	10.97	11.10	10.99	1.09%	117,138
Apr 30, 2025	11.26	11.26	10.74	10.98	10.87	-3.00%	283,504
Apr 29, 2025	11.27	11.47	11.14	11.32	11.21	0.18%	78,733
Apr 28, 2025	11.38	11.38	11.16	11.30	11.19	-	89,300
Apr 25, 2025	11.19	11.35	11.18	11.30	11.19	0.89%	126,400
Apr 24, 2025	11.17	11.32	11.07	11.20	11.09	0.90%	197,536
Apr 23, 2025	11.45	11.96	11.04	11.10	10.99	-1.51%	111,500