PARWX - Parnassus Endeavor Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2020------
Jun 01, 202033.5833.5833.5833.5833.58-
May 29, 202033.4333.4333.4333.4333.43-
May 28, 202033.3133.3133.3133.3133.31-
May 27, 202034.2534.2534.2534.2534.25-
May 26, 202032.8932.8932.8932.8932.89-
May 22, 202031.7831.7831.7831.7831.78-
May 21, 202031.8831.8831.8831.8831.88-
May 20, 202032.1432.1432.1432.1432.14-
May 19, 202031.4731.4731.4731.4731.47-
May 18, 202031.8731.8731.8731.8731.87-
May 15, 202030.4930.4930.4930.4930.49-
May 14, 202030.9430.9430.9430.9430.94-
May 13, 202029.9429.9429.9429.9429.94-
May 12, 202030.8330.8330.8330.8330.83-
May 11, 202031.7631.7631.7631.7631.76-
May 08, 202032.1132.1132.1132.1132.11-
May 07, 202031.1431.1431.1431.1431.14-
May 06, 202030.7730.7730.7730.7730.77-
May 05, 202030.8630.8630.8630.8630.86-
May 04, 202030.5530.5530.5530.5530.55-
May 01, 202030.6630.6630.6630.6630.66-
Apr 30, 202031.9431.9431.9431.9431.94-
Apr 29, 202033.2033.2033.2033.2033.20-
Apr 28, 202031.6931.6931.6931.6931.69-
Apr 27, 202031.2431.2431.2431.2431.24-
Apr 24, 202030.5830.5830.5830.5830.58-
Apr 23, 202030.2230.2230.2230.2230.22-
Apr 22, 202030.3230.3230.3230.3230.32-
Apr 21, 202029.6229.6229.6229.6229.62-
Apr 20, 202030.6230.6230.6230.6230.62-
Apr 17, 202031.4231.4231.4231.4231.42-
Apr 16, 202030.4130.4130.4130.4130.41-
Apr 15, 202030.5630.5630.5630.5630.56-
Apr 14, 202031.6831.6831.6831.6831.68-
Apr 13, 202030.8230.8230.8230.8230.82-
Apr 09, 202031.3931.3931.3931.3931.39-
Apr 08, 202031.2531.2531.2531.2531.25-
Apr 07, 202029.8329.8329.8329.8329.83-
Apr 06, 202029.4729.4729.4729.4729.47-
Apr 03, 202027.0627.0627.0627.0627.06-
Apr 02, 202027.4827.4827.4827.4827.48-
Apr 01, 202027.0627.0627.0627.0627.06-
Mar 31, 202028.6228.6228.6228.6228.62-
Mar 30, 202029.5429.5429.5429.5429.54-
Mar 27, 202028.8728.8728.8728.8728.87-
Mar 26, 202030.2030.2030.2030.2030.20-
Mar 25, 202028.6728.6728.6728.6728.67-
Mar 24, 202028.2928.2928.2928.2928.29-
Mar 23, 202025.2325.2325.2325.2325.23-
Mar 20, 202025.6125.6125.6125.6125.61-
Mar 19, 202026.5826.5826.5826.5826.58-
Mar 18, 202026.4026.4026.4026.4026.40-
Mar 17, 202028.2928.2928.2928.2928.29-
Mar 16, 202026.6126.6126.6126.6126.61-
Mar 13, 202030.7330.7330.7330.7330.73-
Mar 12, 202027.8827.8827.8827.8827.88-
Mar 11, 202031.4731.4731.4731.4731.47-
Mar 10, 202033.3233.3233.3233.3233.32-
Mar 09, 202031.8231.8231.8231.8231.82-
Mar 06, 202034.6634.6634.6634.6634.66-
Mar 05, 202035.1435.1435.1435.1435.14-
Mar 04, 202036.3736.3736.3736.3736.37-
Mar 03, 202035.1935.1935.1935.1935.19-
Mar 02, 202036.5336.5336.5336.5336.53-
Feb 28, 202035.5035.5035.5035.5035.50-
Feb 27, 202035.5435.5435.5435.5435.54-
Feb 26, 202036.8936.8936.8936.8936.89-
Feb 25, 202037.0337.0337.0337.0337.03-
Feb 24, 202038.3138.3138.3138.3138.31-
Feb 21, 202039.5039.5039.5039.5039.50-
Feb 20, 202040.0740.0740.0740.0740.07-
Feb 19, 202040.0240.0240.0240.0240.02-
Feb 18, 202039.6239.6239.6239.6239.62-
Feb 14, 202039.9639.9639.9639.9639.96-
Feb 13, 202040.1040.1040.1040.1040.10-
Feb 12, 202040.1840.1840.1840.1840.18-
Feb 11, 202039.6739.6739.6739.6739.67-
Feb 10, 202039.4239.4239.4239.4239.42-
Feb 07, 202039.2839.2839.2839.2839.28-
Feb 06, 202039.7039.7039.7039.7039.70-
Feb 05, 202039.6839.6839.6839.6839.68-
Feb 04, 202039.0039.0039.0039.0039.00-
Feb 03, 202038.1238.1238.1238.1238.12-
Jan 31, 202037.7037.7037.7037.7037.70-
Jan 30, 202038.6438.6438.6438.6438.64-
Jan 29, 202038.5538.5538.5538.5538.55-
Jan 28, 202038.6838.6838.6838.6838.68-
Jan 27, 202038.1938.1938.1938.1938.19-
Jan 24, 202039.0639.0639.0639.0639.06-
Jan 23, 202039.5439.5439.5439.5439.54-
Jan 22, 202039.5339.5339.5339.5339.53-
Jan 21, 202039.3539.3539.3539.3539.35-
Jan 17, 202039.4439.4439.4439.4439.44-
Jan 16, 202039.4639.4639.4639.4639.46-
Jan 15, 202038.8938.8938.8938.8938.89-
Jan 14, 202038.9938.9938.9938.9938.99-
Jan 13, 202038.7438.7438.7438.7438.74-
Jan 10, 202038.4538.4538.4538.4538.45-
Jan 09, 202038.6138.6138.6138.6138.61-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...