Pason Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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