Pason Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.38	14.67	14.38	14.66	-	1.81%	144,904
May 21, 2026	14.28	14.47	14.17	14.40	14.40	1.84%	224,333
May 20, 2026	14.12	14.44	14.11	14.14	14.14	0.14%	114,256
May 19, 2026	14.00	14.33	13.91	14.12	14.12	0.64%	111,743
May 15, 2026	14.06	14.06	13.80	14.03	14.03	-0.07%	123,742
May 14, 2026	13.99	14.13	13.98	14.04	14.04	0.36%	40,140
May 13, 2026	14.01	14.16	13.85	13.99	13.99	-0.14%	116,003
May 12, 2026	14.60	14.69	14.00	14.01	14.01	-3.65%	257,556
May 11, 2026	14.33	14.86	14.33	14.54	14.54	-0.14%	300,007
May 8, 2026	14.42	14.78	14.35	14.56	14.56	-2.08%	295,339
May 7, 2026	15.01	15.03	14.76	14.87	14.87	-1.06%	289,270
May 6, 2026	15.11	15.29	14.83	15.03	15.03	-2.40%	458,863
May 5, 2026	14.25	15.47	14.05	15.40	15.40	12.41%	555,162
May 4, 2026	13.75	13.76	13.60	13.70	13.70	-0.29%	80,970
May 1, 2026	13.95	13.95	13.70	13.74	13.74	-1.65%	103,424
Apr 30, 2026	13.82	14.05	13.76	13.97	13.97	0.65%	181,845
Apr 29, 2026	13.84	13.91	13.77	13.88	13.88	0.43%	84,703
Apr 28, 2026	13.65	13.92	13.65	13.82	13.82	1.39%	128,145
Apr 27, 2026	13.58	13.88	13.49	13.63	13.63	0.37%	226,654
Apr 24, 2026	13.17	13.58	13.17	13.58	13.58	3.03%	244,035
Apr 23, 2026	12.90	13.22	12.90	13.18	13.18	1.62%	160,352
Apr 22, 2026	12.82	12.98	12.81	12.97	12.97	2.45%	156,308
Apr 21, 2026	12.55	12.76	12.55	12.66	12.66	0.32%	137,211
Apr 20, 2026	13.00	13.02	12.50	12.62	12.62	0.16%	377,853
Apr 17, 2026	12.80	12.80	12.47	12.60	12.60	-2.70%	116,149
Apr 16, 2026	12.93	13.16	12.85	12.95	12.95	-0.31%	92,345
Apr 15, 2026	13.00	13.21	12.94	12.99	12.99	-0.23%	80,574
Apr 14, 2026	13.15	13.16	12.90	13.02	13.02	-1.59%	117,601
Apr 13, 2026	13.27	13.45	13.11	13.23	13.23	0.84%	256,417
Apr 10, 2026	13.04	13.22	12.98	13.12	13.12	0.61%	164,953
Apr 9, 2026	13.28	13.39	12.94	13.04	13.04	-1.51%	365,371
Apr 8, 2026	13.08	13.30	12.93	13.24	13.24	0.08%	172,694
Apr 7, 2026	13.13	13.34	13.10	13.23	13.23	1.30%	284,997
Apr 6, 2026	13.06	13.23	12.90	13.06	13.06	-0.08%	420,847
Apr 2, 2026	13.09	13.38	12.95	13.07	13.07	0.62%	264,984
Apr 1, 2026	13.14	13.33	12.91	12.99	12.99	-1.89%	262,496
Mar 31, 2026	13.23	13.43	12.94	13.24	13.24	-	508,193
Mar 30, 2026	13.70	13.72	13.15	13.24	13.24	-2.79%	100,494
Mar 27, 2026	13.24	13.74	13.21	13.62	13.62	2.33%	345,416
Mar 26, 2026	13.17	13.46	13.17	13.31	13.31	0.91%	104,134
Mar 25, 2026	13.15	13.31	13.03	13.19	13.19	0.08%	136,031
Mar 24, 2026	12.94	13.43	12.94	13.18	13.18	1.31%	95,222
Mar 23, 2026	12.99	13.12	12.80	13.01	13.01	0.85%	59,847
Mar 20, 2026	12.89	12.97	12.71	12.90	12.90	0.08%	171,254
Mar 19, 2026	12.81	13.06	12.73	12.89	12.89	-1.30%	105,800
Mar 18, 2026	12.79	13.12	12.79	13.06	13.06	1.63%	83,173
Mar 17, 2026	12.67	12.95	12.64	12.85	12.85	1.58%	165,344
Mar 16, 2026	12.56	12.80	12.48	12.78	12.65	1.91%	114,150
Mar 13, 2026	12.61	12.66	12.35	12.54	12.41	-0.87%	91,944
Mar 12, 2026	12.72	12.80	12.61	12.65	12.52	-1.02%	91,896