Pason Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	14.01	14.16	13.85	13.99	13.85	-0.14%	116,003
May 12, 2026	14.60	14.69	14.00	14.01	13.87	-3.65%	257,556
May 11, 2026	14.33	14.86	14.33	14.54	14.40	-0.14%	300,007
May 8, 2026	14.42	14.78	14.35	14.56	14.42	-2.08%	295,339
May 7, 2026	15.01	15.03	14.76	14.87	14.73	-1.06%	289,270
May 6, 2026	15.11	15.29	14.83	15.03	14.88	-2.40%	458,863
May 5, 2026	14.25	15.47	14.05	15.40	15.25	12.41%	555,162
May 4, 2026	13.75	13.76	13.60	13.70	13.57	-0.29%	80,970
May 1, 2026	13.95	13.95	13.70	13.74	13.61	-1.65%	103,424
Apr 30, 2026	13.82	14.05	13.76	13.97	13.83	0.65%	181,845
Apr 29, 2026	13.84	13.91	13.77	13.88	13.75	0.43%	84,703
Apr 28, 2026	13.65	13.92	13.65	13.82	13.69	1.39%	128,145
Apr 27, 2026	13.58	13.88	13.49	13.63	13.50	0.37%	226,654
Apr 24, 2026	13.17	13.58	13.17	13.58	13.45	3.03%	244,035
Apr 23, 2026	12.90	13.22	12.90	13.18	13.05	1.62%	160,352