Pason Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	11.35	11.43	11.19	11.20	11.20	-1.58%	210,562
Aug 14, 2025	11.75	11.80	11.37	11.38	11.38	-3.56%	118,700
Aug 13, 2025	11.94	11.94	11.75	11.80	11.80	-0.84%	139,729
Aug 12, 2025	11.55	11.94	11.55	11.90	11.90	2.67%	124,412
Aug 11, 2025	11.60	11.66	11.42	11.59	11.59	0.26%	192,400
Aug 8, 2025	11.65	11.65	11.44	11.56	11.56	-0.26%	158,542
Aug 7, 2025	11.26	11.83	11.26	11.59	11.59	-1.45%	307,300
Aug 6, 2025	11.75	11.90	11.69	11.76	11.76	0.26%	124,021
Aug 5, 2025	11.65	11.74	11.45	11.73	11.73	1.12%	197,311
Aug 1, 2025	11.65	11.71	11.50	11.60	11.60	-0.77%	111,725
Jul 31, 2025	11.76	11.92	11.65	11.69	11.69	-1.93%	159,240
Jul 30, 2025	12.01	12.04	11.84	11.92	11.92	-0.91%	93,028
Jul 29, 2025	12.04	12.21	11.91	12.03	12.03	0.50%	104,421
Jul 28, 2025	11.79	12.05	11.79	11.97	11.97	2.13%	186,434
Jul 25, 2025	11.73	11.85	11.66	11.72	11.72	-0.68%	120,600
Jul 24, 2025	11.88	11.94	11.75	11.80	11.80	-0.92%	248,400
Jul 23, 2025	11.81	11.93	11.78	11.91	11.91	0.85%	170,900
Jul 22, 2025	11.61	11.84	11.53	11.81	11.81	1.37%	177,221
Jul 21, 2025	11.99	11.99	11.61	11.65	11.65	-2.59%	67,100
Jul 18, 2025	12.15	12.17	11.85	11.96	11.96	-2.37%	214,742
Jul 17, 2025	12.24	12.30	12.15	12.25	12.25	0.08%	255,609
Jul 16, 2025	12.37	12.40	12.22	12.24	12.24	-0.89%	136,000
Jul 15, 2025	12.72	12.75	12.33	12.35	12.35	-2.60%	235,526
Jul 14, 2025	12.99	13.12	12.67	12.68	12.68	-2.16%	58,223
Jul 11, 2025	12.90	13.03	12.81	12.96	12.96	0.39%	58,121
Jul 10, 2025	12.99	12.99	12.87	12.91	12.91	-0.92%	68,300
Jul 9, 2025	12.96	13.11	12.92	13.03	13.03	0.54%	89,841
Jul 8, 2025	12.60	13.00	12.60	12.96	12.96	2.37%	77,500
Jul 7, 2025	12.66	12.79	12.60	12.66	12.66	0.40%	48,503
Jul 4, 2025	12.80	12.80	12.59	12.61	12.61	-0.55%	27,508
Jul 3, 2025	12.57	12.72	12.54	12.68	12.68	0.48%	81,900
Jul 2, 2025	12.37	12.78	12.29	12.62	12.62	2.77%	136,629
Jun 30, 2025	12.12	12.28	12.12	12.28	12.28	0.49%	189,314
Jun 27, 2025	12.16	12.26	12.12	12.22	12.22	-0.33%	132,314
Jun 26, 2025	12.28	12.39	12.12	12.26	12.26	-0.16%	116,233
Jun 25, 2025	12.15	12.28	12.14	12.28	12.28	0.82%	76,944
Jun 24, 2025	12.22	12.32	12.12	12.18	12.18	-0.73%	90,900
Jun 23, 2025	12.59	12.92	12.22	12.27	12.27	-2.46%	271,100
Jun 20, 2025	12.76	12.76	12.58	12.58	12.58	-0.79%	207,937
Jun 19, 2025	12.68	12.80	12.67	12.68	12.68	0.32%	31,911
Jun 18, 2025	13.01	13.04	12.62	12.64	12.64	-2.24%	144,530
Jun 17, 2025	12.90	13.03	12.86	12.93	12.93	0.94%	131,800
Jun 16, 2025	13.01	13.01	12.64	12.81	12.81	-1.46%	226,009
Jun 13, 2025	12.77	13.01	12.77	13.00	12.87	1.40%	146,300
Jun 12, 2025	12.95	12.98	12.77	12.82	12.69	-1.54%	88,647
Jun 11, 2025	12.82	13.05	12.76	13.02	12.89	1.40%	120,800
Jun 10, 2025	12.55	12.90	12.50	12.84	12.71	1.99%	143,845
Jun 9, 2025	12.50	12.71	12.41	12.59	12.46	1.70%	171,309
Jun 6, 2025	12.41	12.63	12.35	12.38	12.26	1.14%	112,100
Jun 5, 2025	12.35	12.47	12.12	12.24	12.12	-0.49%	251,600