Pason Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.86	12.86	12.18	12.35	12.35	-4.85%	500,119
Feb 26, 2026	12.87	13.00	12.74	12.98	12.98	0.70%	218,240
Feb 25, 2026	12.95	13.18	12.87	12.89	12.89	0.08%	179,780
Feb 24, 2026	12.66	12.93	12.66	12.88	12.88	1.58%	122,251
Feb 23, 2026	12.72	12.94	12.56	12.68	12.68	-0.55%	145,440
Feb 20, 2026	12.83	12.83	12.58	12.75	12.75	-0.31%	140,930
Feb 19, 2026	12.77	12.84	12.72	12.79	12.79	0.16%	170,143
Feb 18, 2026	12.72	12.89	12.68	12.77	12.77	-0.23%	169,700
Feb 17, 2026	12.67	12.80	12.56	12.80	12.80	1.19%	147,436
Feb 13, 2026	12.40	12.86	12.27	12.65	12.65	2.35%	289,242
Feb 12, 2026	12.82	12.82	12.17	12.36	12.36	-3.06%	304,724
Feb 11, 2026	12.74	12.96	12.65	12.75	12.75	0.39%	142,211
Feb 10, 2026	12.90	12.90	12.54	12.70	12.70	-1.55%	152,442
Feb 9, 2026	12.73	12.94	12.61	12.90	12.90	1.34%	187,053
Feb 6, 2026	12.45	12.74	12.45	12.73	12.73	2.25%	145,206
Feb 5, 2026	12.65	12.65	12.26	12.45	12.45	-2.35%	238,185
Feb 4, 2026	12.57	12.76	12.37	12.75	12.75	1.92%	243,756
Feb 3, 2026	12.31	12.55	12.15	12.51	12.51	1.38%	188,784
Feb 2, 2026	12.00	12.36	12.00	12.34	12.34	2.24%	298,420
Jan 30, 2026	12.19	12.28	12.00	12.07	12.07	-1.87%	237,552
Jan 29, 2026	12.32	12.43	12.21	12.30	12.30	1.32%	172,705
Jan 28, 2026	12.25	12.31	12.08	12.14	12.14	-0.65%	155,396
Jan 27, 2026	12.16	12.31	12.09	12.22	12.22	1.66%	231,494
Jan 26, 2026	12.26	12.26	11.89	12.02	12.02	-1.07%	181,055
Jan 23, 2026	12.21	12.33	12.11	12.15	12.15	-0.08%	218,183
Jan 22, 2026	12.40	12.43	12.13	12.16	12.16	-2.25%	200,951
Jan 21, 2026	12.24	12.49	12.24	12.44	12.44	2.56%	338,947
Jan 20, 2026	12.25	12.29	12.10	12.13	12.13	-0.98%	233,567
Jan 19, 2026	12.25	12.31	12.20	12.25	12.25	-0.24%	28,520
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