Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,038.55 +16.34 (+0.33%) Dow
38,005.47 +252.16 (+0.67%) Nasdaq
15,710.51 +27.13 (+0.17%) Bitcoin USD
63,802.91 +2,274.26 (+3.70%) CMC Crypto 200
885.54 0.00 (0.00%)
Parnassus Value Equity Investor (PARWX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 16 Apr 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 15 Apr 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 12 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 11 Apr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 10 Apr 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 09 Apr 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 08 Apr 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 05 Apr 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 04 Apr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 03 Apr 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 02 Apr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 01 Apr 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 28 Mar 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 27 Mar 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 26 Mar 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 25 Mar 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 22 Mar 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 21 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 20 Mar 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 19 Mar 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 18 Mar 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| 15 Mar 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 14 Mar 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 13 Mar 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 12 Mar 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 11 Mar 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 08 Mar 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 07 Mar 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 06 Mar 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 05 Mar 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 04 Mar 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 01 Mar 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 29 Feb 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 28 Feb 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 27 Feb 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| 26 Feb 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 23 Feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 22 Feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 21 Feb 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 20 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 16 Feb 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 15 Feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 14 Feb 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 13 Feb 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 12 Feb 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 09 Feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 08 Feb 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 07 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 06 Feb 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 05 Feb 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 02 Feb 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 01 Feb 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 31 Jan 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 30 Jan 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 29 Jan 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 26 Jan 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 25 Jan 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 24 Jan 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 23 Jan 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 22 Jan 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 19 Jan 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 18 Jan 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 17 Jan 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 16 Jan 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 12 Jan 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 11 Jan 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 10 Jan 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 09 Jan 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 08 Jan 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 05 Jan 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 04 Jan 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 02 Jan 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 29 Dec 2023 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 28 Dec 2023 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 27 Dec 2023 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| 26 Dec 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 22 Dec 2023 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 21 Dec 2023 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 20 Dec 2023 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 20 Dec 2023 | 0.604 Dividend | |||||
| 19 Dec 2023 | 50.85 | 50.85 | 50.85 | 50.85 | 50.25 | - |
| 18 Dec 2023 | 50.43 | 50.43 | 50.43 | 50.43 | 49.83 | - |
| 15 Dec 2023 | 50.37 | 50.37 | 50.37 | 50.37 | 49.77 | - |
| 14 Dec 2023 | 50.64 | 50.64 | 50.64 | 50.64 | 50.04 | - |
| 13 Dec 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.39 | - |
| 12 Dec 2023 | 48.94 | 48.94 | 48.94 | 48.94 | 48.36 | - |
| 11 Dec 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 48.60 | - |
| 08 Dec 2023 | 48.65 | 48.65 | 48.65 | 48.65 | 48.07 | - |
| 07 Dec 2023 | 48.53 | 48.53 | 48.53 | 48.53 | 47.95 | - |
| 06 Dec 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.63 | - |
| 05 Dec 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 47.60 | - |
| 04 Dec 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 47.92 | - |
| 01 Dec 2023 | 48.65 | 48.65 | 48.65 | 48.65 | 48.07 | - |
| 30 Nov 2023 | 48.10 | 48.10 | 48.10 | 48.10 | 47.53 | - |
| 29 Nov 2023 | 47.83 | 47.83 | 47.83 | 47.83 | 47.26 | - |
| 28 Nov 2023 | 47.58 | 47.58 | 47.58 | 47.58 | 47.01 | - |
| 27 Nov 2023 | 47.63 | 47.63 | 47.63 | 47.63 | 47.06 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.