Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Parnassus Value (PRVS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 32.425 32.46 32.425 32.4139 1,086
25th Sep 2026 (Fri) 32.55 32.6997 32.55 32.6997 0
24th Sep 2026 (Thu) 32.55 32.55 32.55 32.555 736
23rd Sep 2026 (Wed) 32.85 32.85 32.85 32.5344 760
22nd Sep 2026 (Tue) 32.74 32.74 32.74 32.8565 300
21st Sep 2026 (Mon) 32.79 32.79 32.79 32.9423 650
18th Sep 2026 (Fri) 32.53 32.53 32.52 32.6376 986
17th Sep 2026 (Thu) 32.53 32.53 32.52 32.5295 137
16th Sep 2026 (Wed) 32.17 32.17 32.17 32.2464 30
15th Sep 2026 (Tue) 32.83 32.83 32.5045 32.5045 0
14th Sep 2026 (Mon) 32.83 32.83 32.7563 32.7563 589
11th Sep 2026 (Fri) 32.83 32.83 32.83 32.92 144
10th Sep 2026 (Thu) 32.93 32.93 32.70 32.70 831
9th Sep 2026 (Wed) 32.93 32.935 32.93 32.86 700
8th Sep 2026 (Tue) 33.30 33.30 33.1302 33.1302 2
7th Sep 2026 (Mon) 33.30 33.35 33.30 33.323 300
4th Sep 2026 (Fri) 33.30 33.35 33.30 33.323 300
3rd Sep 2026 (Thu) 33.25 33.37 33.14 33.37 0
2nd Sep 2026 (Wed) 32.99 33.07 32.99 33.07 73
1st Sep 2026 (Tue) 32.99 32.99 32.99 32.99 28
31st Aug 2026 (Mon) 33.40 33.41 33.32 33.34 1,784
28th Aug 2026 (Fri) 33.35 33.56 33.35 33.56 2,364
27th Aug 2026 (Thu) 33.33 33.40 33.33 33.37 1,012
26th Aug 2026 (Wed) 33.60 33.60 33.60 33.60 204
25th Aug 2026 (Tue) 33.54 33.64 33.54 33.6397 1,900
24th Aug 2026 (Mon) 33.52 33.60 33.52 33.6137 3,300
21st Aug 2026 (Fri) 33.53 33.53 33.53 33.55 642
20th Aug 2026 (Thu) 33.44 33.44 33.39 33.39 0
19th Aug 2026 (Wed) 33.44 33.44 33.44 33.4316 822
18th Aug 2026 (Tue) 33.33 33.33 33.31 33.2556 850
17th Aug 2026 (Mon) 33.65 33.65 33.4095 33.4095 7
14th Aug 2026 (Fri) 33.65 33.65 33.57 33.5266 3,703
13th Aug 2026 (Thu) 33.46 33.6372 33.46 33.6372 0
12th Aug 2026 (Wed) 33.46 33.4748 33.46 33.4748 1
11th Aug 2026 (Tue) 33.46 33.47 33.43 33.46 918
10th Aug 2026 (Mon) 33.47 33.47 33.4414 33.4414 0
7th Aug 2026 (Fri) 33.47 33.47 33.47 33.53 379
6th Aug 2026 (Thu) 33.45 33.45 33.45 33.3417 100
5th Aug 2026 (Wed) 33.50 33.50 33.50 33.4575 100
4th Aug 2026 (Tue) 33.54 33.56 33.54 33.4829 1,351
3rd Aug 2026 (Mon) 33.24 33.24 33.24 33.3124 39
31st Jul 2026 (Fri) 32.28 32.955 32.28 32.955 96
30th Jul 2026 (Thu) 32.28 32.56 32.28 32.5607 153
29th Jul 2026 (Wed) 32.10 32.10 32.10 31.8538 449
FTSE 100 Latest
Value10,684.88
Change-10.37