Pason Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.33	12.36	12.19	12.23	12.23	-0.81%	135,846
Dec 4, 2025	12.47	12.55	12.31	12.33	12.33	-1.12%	141,488
Dec 3, 2025	12.26	12.50	12.23	12.47	12.47	2.21%	140,504
Dec 2, 2025	12.19	12.24	12.01	12.20	12.20	-	129,490
Dec 1, 2025	12.27	12.37	12.16	12.20	12.20	-0.08%	134,992
Nov 28, 2025	11.99	12.24	11.88	12.21	12.21	1.67%	205,448
Nov 27, 2025	12.13	12.14	11.98	12.01	12.01	-0.58%	35,966
Nov 26, 2025	11.89	12.08	11.79	12.08	12.08	1.60%	324,721
Nov 25, 2025	11.80	11.91	11.61	11.89	11.89	0.76%	289,363
Nov 24, 2025	11.70	11.88	11.66	11.80	11.80	0.51%	278,351
Nov 21, 2025	11.68	11.78	11.61	11.74	11.74	0.26%	165,007
Nov 20, 2025	11.97	12.14	11.65	11.71	11.71	-1.43%	238,275
Nov 19, 2025	12.02	12.02	11.86	11.88	11.88	-1.16%	143,771
Nov 18, 2025	11.96	12.07	11.92	12.02	12.02	-0.74%	208,447
Nov 17, 2025	12.05	12.12	11.87	12.11	12.11	0.67%	319,386
Nov 14, 2025	11.83	12.11	11.72	12.03	12.03	1.09%	103,016
Nov 13, 2025	12.38	12.38	11.84	11.90	11.90	-3.88%	215,723
Nov 12, 2025	12.31	12.53	12.25	12.38	12.38	0.16%	173,196
Nov 11, 2025	12.21	12.45	12.21	12.36	12.36	1.31%	117,614
Nov 10, 2025	12.16	12.27	12.07	12.20	12.20	0.16%	215,448
Nov 7, 2025	12.21	12.24	11.86	12.18	12.18	-0.73%	211,667
Nov 6, 2025	12.00	12.28	12.00	12.27	12.27	2.42%	164,483
Nov 5, 2025	11.87	12.04	11.83	11.98	11.98	1.01%	899,983
Nov 4, 2025	11.71	11.88	11.64	11.86	11.86	-0.17%	184,516
Nov 3, 2025	11.95	12.01	11.78	11.88	11.88	-0.59%	382,621
Oct 31, 2025	11.69	12.01	11.69	11.95	11.95	0.67%	430,734
Oct 30, 2025	11.78	12.06	11.66	11.87	11.87	0.08%	113,777
Oct 29, 2025	11.97	11.99	11.80	11.86	11.86	-0.92%	94,971
Oct 28, 2025	12.00	12.10	11.89	11.97	11.97	0.08%	76,716
Oct 27, 2025	11.96	11.99	11.80	11.96	11.96	0.08%	368,775
Oct 24, 2025	12.32	12.32	11.93	11.95	11.95	-2.61%	273,079
Oct 23, 2025	12.11	12.33	11.98	12.27	12.27	2.08%	226,949
Oct 22, 2025	11.80	12.07	11.80	12.02	12.02	1.86%	196,496
Oct 21, 2025	11.75	11.86	11.57	11.80	11.80	0.43%	166,718
Oct 20, 2025	11.47	11.79	11.47	11.75	11.75	3.34%	186,989
Oct 17, 2025	11.43	11.51	11.33	11.37	11.37	-1.13%	132,858
Oct 16, 2025	11.75	11.79	11.44	11.50	11.50	-2.13%	229,402
Oct 15, 2025	11.75	11.86	11.64	11.75	11.75	0.60%	77,886
Oct 14, 2025	11.59	11.77	11.56	11.68	11.68	0.86%	217,308
Oct 10, 2025	11.78	11.81	11.56	11.58	11.58	-2.77%	349,108
Oct 9, 2025	11.99	12.05	11.88	11.91	11.91	0.08%	76,487
Oct 8, 2025	11.99	12.00	11.77	11.90	11.90	-0.75%	228,531
Oct 7, 2025	12.05	12.05	11.90	11.99	11.99	-0.50%	72,077
Oct 6, 2025	12.08	12.08	11.90	12.05	12.05	0.33%	191,904
Oct 3, 2025	12.04	12.10	11.90	12.01	12.01	0.25%	86,348
Oct 2, 2025	12.08	12.10	11.84	11.98	11.98	-0.83%	171,188
Oct 1, 2025	12.04	12.15	11.97	12.08	12.08	-	61,871
Sep 30, 2025	11.93	12.09	11.77	12.08	12.08	1.34%	339,379
Sep 29, 2025	12.09	12.10	11.91	11.92	11.92	-1.41%	70,359
Sep 26, 2025	12.18	12.25	12.06	12.09	12.09	-0.41%	134,495