Pason Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	14.52	14.52	13.95	14.01	14.01	-3.65%	156,715
Oct 30, 2026	14.49	14.59	14.19	14.54	14.54	-0.07%	249,827
Oct 29, 2026	14.58	14.68	14.42	14.55	14.55	-0.34%	71,579
Oct 28, 2026	14.50	14.84	14.48	14.60	14.60	0.97%	198,175
Oct 27, 2026	14.35	14.53	14.25	14.46	14.46	0.91%	113,945
Oct 26, 2026	13.82	14.47	13.82	14.33	14.33	3.69%	151,917
Oct 23, 2026	13.77	14.10	13.74	13.82	13.82	0.36%	147,499
Oct 22, 2026	14.10	14.10	13.62	13.77	13.77	-1.99%	126,197
Oct 21, 2026	13.86	14.14	13.85	14.05	14.05	1.89%	101,433
Oct 20, 2026	14.13	14.15	13.63	13.79	13.79	-3.16%	419,561
Oct 19, 2026	14.37	14.43	14.06	14.24	14.24	-0.49%	128,965
Oct 16, 2026	14.25	14.38	14.17	14.31	14.31	0.92%	88,977
Oct 15, 2026	14.18	14.19	13.81	14.18	14.18	-0.21%	173,994
Oct 14, 2026	14.24	14.32	14.14	14.21	14.21	-0.07%	246,267
Oct 13, 2026	14.11	14.28	14.06	14.22	14.22	0.99%	143,836
Oct 9, 2026	13.89	14.19	13.81	14.08	14.08	1.37%	154,739
Oct 8, 2026	14.14	14.18	13.89	13.89	13.89	-1.35%	111,752
Oct 7, 2026	14.27	14.32	13.89	14.08	14.08	-1.40%	212,869
Oct 6, 2026	14.41	14.46	14.10	14.28	14.28	-0.14%	146,771
Oct 5, 2026	14.26	14.47	14.10	14.30	14.30	0.35%	386,036
Oct 2, 2026	14.17	14.26	14.03	14.25	14.25	0.07%	194,027
Oct 1, 2026	13.83	14.28	13.83	14.24	14.24	2.82%	274,155
Sep 30, 2026	13.89	13.99	13.82	13.85	13.85	0.22%	165,527
Sep 29, 2026	14.03	14.03	13.77	13.82	13.82	-1.78%	266,123
Sep 28, 2026	14.19	14.26	14.00	14.07	14.07	-0.42%	303,365
Sep 25, 2026	14.31	14.52	14.02	14.13	14.13	-1.26%	135,010
Sep 24, 2026	14.54	14.54	14.28	14.31	14.31	-1.17%	114,046
Sep 23, 2026	14.55	14.61	14.42	14.48	14.48	-0.41%	170,977
Sep 22, 2026	14.43	14.60	14.29	14.54	14.54	0.41%	140,489
Sep 21, 2026	14.50	14.56	14.28	14.48	14.48	-0.48%	108,232
Sep 18, 2026	14.57	14.67	14.51	14.55	14.55	-	117,380
Sep 17, 2026	14.70	14.84	14.52	14.55	14.55	-1.02%	80,175
Sep 16, 2026	14.82	14.94	14.59	14.70	14.70	-0.81%	193,932
Sep 15, 2026	14.46	14.93	14.43	14.82	14.82	2.85%	87,434
Sep 14, 2026	14.75	14.81	14.47	14.54	14.41	-1.29%	185,991
Sep 11, 2026	14.57	14.78	14.50	14.73	14.60	0.75%	71,640
Sep 10, 2026	14.65	14.85	14.37	14.62	14.49	0.62%	215,503
Sep 9, 2026	14.77	14.93	14.53	14.53	14.40	-1.49%	72,597
Sep 8, 2026	14.66	14.91	14.64	14.75	14.62	0.34%	100,841
Sep 4, 2026	14.98	14.98	14.57	14.70	14.57	-2.07%	147,652
Sep 3, 2026	15.15	15.17	14.93	15.01	14.88	-1.57%	277,459
Sep 2, 2026	14.76	15.26	14.49	15.25	15.11	3.32%	401,484
Sep 1, 2026	14.95	15.08	14.68	14.76	14.63	-0.40%	358,898
Aug 31, 2026	14.92	15.12	14.78	14.82	14.69	0.34%	551,979
Aug 28, 2026	14.00	14.85	13.93	14.77	14.64	5.35%	431,797
Aug 27, 2026	13.40	14.06	13.34	14.02	13.89	4.63%	218,430
Aug 26, 2026	13.27	13.48	13.27	13.40	13.28	-0.07%	100,602
Aug 25, 2026	13.52	13.60	13.35	13.41	13.29	-0.89%	183,802
Aug 24, 2026	13.72	13.99	13.39	13.53	13.41	-1.96%	131,971
Aug 21, 2026	13.57	13.80	13.47	13.80	13.68	1.69%	137,274