Pason Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	13.29	13.29	13.12	13.20	13.20	-0.38%	100,333
Jul 23, 2026	13.29	13.42	13.19	13.25	13.25	-0.15%	187,314
Jul 22, 2026	13.41	13.45	13.17	13.27	13.27	-0.08%	157,324
Jul 21, 2026	13.21	13.39	13.09	13.28	13.28	1.14%	118,423
Jul 20, 2026	12.85	13.37	12.85	13.13	13.13	2.18%	170,214
Jul 17, 2026	12.80	12.98	12.67	12.85	12.85	0.86%	887,408
Jul 16, 2026	12.75	12.79	12.64	12.74	12.74	0.24%	683,890
Jul 15, 2026	12.85	12.85	12.57	12.71	12.71	-0.70%	655,609
Jul 14, 2026	12.87	12.90	12.68	12.80	12.80	-0.54%	703,981
Jul 13, 2026	13.00	13.00	12.72	12.87	12.87	0.16%	224,696
Jul 10, 2026	13.00	13.02	12.74	12.85	12.85	-0.54%	99,714
Jul 9, 2026	13.00	13.06	12.84	12.92	12.92	-0.39%	208,803
Jul 8, 2026	12.63	13.02	12.63	12.97	12.97	3.68%	190,829
Jul 7, 2026	12.41	12.65	12.41	12.51	12.51	1.05%	298,552
Jul 6, 2026	12.30	12.56	12.20	12.38	12.38	0.81%	251,651
Jul 3, 2026	12.45	12.60	12.27	12.28	12.28	-1.84%	116,009
Jul 2, 2026	12.38	12.67	12.30	12.51	12.51	1.46%	163,613
Jun 30, 2026	12.16	12.66	12.16	12.33	12.33	1.23%	231,767
Jun 29, 2026	12.25	12.34	12.15	12.18	12.18	-0.16%	92,999
Jun 26, 2026	12.16	12.28	12.02	12.20	12.20	0.33%	171,245
Jun 25, 2026	11.95	12.28	11.87	12.16	12.16	1.16%	318,138
Jun 24, 2026	12.36	12.36	11.83	12.02	12.02	-3.30%	380,144
Jun 23, 2026	12.53	12.53	12.32	12.43	12.43	-1.51%	182,726
Jun 22, 2026	12.68	13.24	12.61	12.62	12.62	-0.94%	162,968
Jun 19, 2026	12.76	12.86	12.67	12.74	12.74	-	187,362
Jun 18, 2026	12.91	12.91	12.66	12.74	12.74	-1.62%	218,140
Jun 17, 2026	13.01	13.17	12.84	12.95	12.95	-1.22%	230,161
Jun 16, 2026	13.26	13.33	12.92	13.11	13.11	-1.13%	159,267
Jun 15, 2026	13.32	13.46	13.15	13.39	13.26	-0.45%	227,736
Jun 12, 2026	13.66	13.66	13.42	13.45	13.32	-1.61%	192,764
Jun 11, 2026	13.75	13.89	13.55	13.67	13.54	-0.44%	145,966
Jun 10, 2026	13.98	13.98	13.63	13.73	13.60	-0.87%	207,672
Jun 9, 2026	14.00	14.00	13.64	13.85	13.72	-0.86%	136,141
Jun 8, 2026	13.87	14.20	13.87	13.97	13.83	0.87%	232,151
Jun 5, 2026	14.36	14.36	13.82	13.85	13.72	-3.82%	144,034
Jun 4, 2026	14.56	14.56	14.26	14.40	14.26	-1.10%	126,194
Jun 3, 2026	14.77	14.94	14.54	14.56	14.42	-1.56%	135,617
Jun 2, 2026	14.58	14.79	14.51	14.79	14.65	2.00%	162,718
Jun 1, 2026	14.72	14.96	14.49	14.50	14.36	-2.42%	394,362
May 29, 2026	14.26	14.86	14.11	14.86	14.72	3.77%	3,100,052
May 28, 2026	14.38	14.59	14.30	14.32	14.18	-0.49%	347,664
May 27, 2026	14.42	14.51	14.15	14.39	14.25	-0.76%	304,455
May 26, 2026	14.32	14.59	14.32	14.50	14.36	1.75%	277,071
May 25, 2026	14.56	14.56	14.14	14.25	14.11	-2.33%	59,656
May 22, 2026	14.38	14.67	14.38	14.59	14.45	1.32%	243,347
May 21, 2026	14.28	14.47	14.17	14.40	14.26	1.84%	224,333
May 20, 2026	14.12	14.44	14.11	14.14	14.00	0.14%	114,256
May 19, 2026	14.00	14.33	13.91	14.12	13.98	0.64%	111,743
May 15, 2026	14.06	14.06	13.80	14.03	13.89	-0.07%	123,742
May 14, 2026	13.99	14.13	13.98	14.04	13.90	0.36%	40,140