Parnassus Core Equity Institutional (PRILX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| May 20, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| May 17, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| May 16, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| May 15, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| May 14, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| May 13, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| May 10, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| May 09, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| May 08, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| May 07, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| May 06, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| May 03, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| May 02, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| May 01, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| Apr 30, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| Apr 29, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| Apr 26, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| Apr 25, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| Apr 24, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| Apr 23, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| Apr 22, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| Apr 19, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| Apr 18, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| Apr 17, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| Apr 16, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| Apr 15, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| Apr 12, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| Apr 11, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| Apr 10, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| Apr 09, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| Apr 08, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| Apr 05, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| Apr 04, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| Apr 03, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| Apr 02, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| Apr 01, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| Mar 28, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| Mar 27, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| Mar 26, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| Mar 25, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| Mar 22, 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| Mar 21, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| Mar 20, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| Mar 19, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| Mar 18, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| Mar 15, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| Mar 14, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| Mar 13, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| Mar 12, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| Mar 11, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| Mar 08, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| Mar 07, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| Mar 06, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| Mar 05, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Mar 04, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| Mar 01, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| Feb 29, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| Feb 28, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| Feb 27, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| Feb 26, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| Feb 23, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| Feb 22, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| Feb 21, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| Feb 20, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| Feb 16, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| Feb 15, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| Feb 14, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| Feb 13, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Feb 12, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| Feb 09, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| Feb 08, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| Feb 07, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| Feb 06, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| Feb 05, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| Feb 02, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| Feb 01, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| Jan 31, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| Jan 30, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| Jan 29, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| Jan 26, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| Jan 25, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| Jan 24, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| Jan 23, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| Jan 22, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| Jan 19, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| Jan 18, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| Jan 17, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| Jan 16, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| Jan 12, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| Jan 11, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| Jan 10, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| Jan 09, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| Jan 08, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| Jan 05, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| Jan 04, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| Jan 03, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| Jan 02, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Dec 29, 2023 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| Dec 28, 2023 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.