Pason Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	15.15	15.17	14.98	15.02	-	-1.51%	16,623
Sep 2, 2026	14.76	15.26	14.49	15.25	15.25	3.32%	401,484
Sep 1, 2026	14.95	15.08	14.68	14.76	14.76	-0.40%	358,898
Aug 31, 2026	14.92	15.12	14.78	14.82	14.82	0.34%	551,979
Aug 28, 2026	14.00	14.85	13.93	14.77	14.77	5.35%	431,797
Aug 27, 2026	13.40	14.06	13.34	14.02	14.02	4.63%	218,430
Aug 26, 2026	13.27	13.48	13.27	13.40	13.40	-0.07%	100,602
Aug 25, 2026	13.52	13.60	13.35	13.41	13.41	-0.89%	184,002
Aug 24, 2026	13.72	13.99	13.39	13.53	13.53	-1.96%	131,971
Aug 21, 2026	13.57	13.80	13.47	13.80	13.80	1.69%	137,274
Aug 20, 2026	13.89	13.95	13.50	13.57	13.57	-1.67%	123,570
Aug 19, 2026	14.25	14.25	13.76	13.80	13.80	-2.40%	297,594
Aug 18, 2026	14.59	14.59	14.14	14.14	14.14	-2.82%	224,497
Aug 17, 2026	14.66	14.76	14.50	14.55	14.55	-0.07%	375,269
Aug 14, 2026	14.71	14.82	14.44	14.56	14.56	-1.02%	187,523
Aug 13, 2026	14.52	14.90	14.28	14.71	14.71	0.82%	638,188
Aug 12, 2026	13.40	14.67	13.35	14.59	14.59	14.07%	743,613
Aug 11, 2026	12.54	12.80	12.52	12.79	12.79	2.40%	511,239
Aug 10, 2026	12.46	12.62	12.43	12.49	12.49	0.81%	391,787
Aug 7, 2026	12.56	12.57	12.33	12.39	12.39	-1.35%	196,440
Aug 6, 2026	12.53	12.71	12.45	12.56	12.56	0.64%	150,727
Aug 5, 2026	12.30	12.52	12.22	12.48	12.48	1.79%	195,631
Aug 4, 2026	12.39	12.43	12.13	12.26	12.26	-1.13%	529,312
Jul 31, 2026	12.57	12.73	12.40	12.40	12.40	-1.27%	240,723
Jul 30, 2026	12.72	12.79	12.52	12.56	12.56	-0.79%	253,149
Jul 29, 2026	12.99	12.99	12.58	12.66	12.66	-1.02%	214,222
Jul 28, 2026	12.97	12.98	12.74	12.79	12.79	-1.46%	344,833
Jul 27, 2026	13.11	13.11	12.82	12.98	12.98	-1.67%	321,342
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