Pason Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	508,244
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%	103,740
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	0.55%	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
Mar 11, 2026	12.69	12.82	12.69	12.78	12.65	0.16%	117,597
Mar 10, 2026	12.68	12.85	12.65	12.76	12.63	0.08%	101,130
Mar 9, 2026	12.69	12.84	12.59	12.75	12.62	0.95%	198,228
Mar 6, 2026	12.63	12.79	12.52	12.63	12.50	-1.02%	126,778
Mar 5, 2026	12.72	12.81	12.63	12.76	12.63	0.55%	124,204
Mar 4, 2026	12.75	12.81	12.62	12.69	12.56	-0.63%	183,373
Mar 3, 2026	12.97	12.97	12.58	12.77	12.64	-1.39%	269,588
Mar 2, 2026	12.50	13.17	12.50	12.95	12.82	4.86%	263,235
Feb 27, 2026	12.86	12.86	12.18	12.35	12.22	-4.85%	500,119
Feb 26, 2026	12.87	13.00	12.74	12.98	12.85	0.70%	218,240
Feb 25, 2026	12.95	13.18	12.87	12.89	12.76	0.08%	179,780
Feb 24, 2026	12.66	12.93	12.66	12.88	12.75	1.58%	122,251
Feb 23, 2026	12.72	12.94	12.56	12.68	12.55	-0.55%	145,440
Feb 20, 2026	12.83	12.83	12.58	12.75	12.62	-0.31%	140,930