PFPRX stock analysis of September 4, 2018

Parnassus Fund Institutional Shares

PFPRX IPO: 2015-04-30
49.21 (+1.03%)
1,783 trading days in total
PFPRX Latest trading day: 2023-02-01

Nasdaq

49.49 close price

844 trading day

Previous trading day
2018-08-31

PFPRX stock Buy and Hold Potential More info

INVESTMENT at 2018-09-04 open

PFPRX open price was $49.49

1,000.00

Click to edit

HOLDING TIME

939 trading days

4 years 151 days

TODAY'S WORTH — including dividends (6)

As of 2023-02-01 close price ($49.21)

1,170.01

Click to edit

ROI: +17.00% (1.17x) – ANNU: +3.62% (1.04x)

September 4th, 2018 in PFPRX timeline More insights

844th

trading day out of 1783

in entire PFPRX history

47.34%

Progress:
844 1783

939

trading days after

(until the latest trading day)

Latest trading day: 2023-02-01

2129

days ago

5 years 304 days

Tuesday

36th week in 2018

170th

trading day in 2018

1st

in 2018 September

PFPRX Dividends by September 4, 2018More information

Previous ex-div 2017-12-27

Per share: 0.52

Frequency: monthly

Days gap: 36

Yield: 1.08%

10.96%

Yearly yield

2018-09-04
was not a dividend date.

Ex-divs before: 3

Ex-divs after: 6

Next ex-div 2018-11-20

Per share: 2.68

Frequency: reintroduced

Days gap: 328

Yield: 6.06%

6.75%

Yearly yield

PFPRX Stock Splits by September 4, 2018

We don't have any infomation about PFPRX stock splits.
It seems that PFPRX has not have any stock splits in it's entire history.

PFPRX Stock Price Ranges on September 4, 2018More insights

Price range 5D

Time period:
2018-08-28 to 2018-09-04

PFPRX close price: 49.49

Min: 49.49 Max: 49.97

+0.97%

Uptrend potential 5D

If you buy at PFPRX close price of 49.49 and sell it when it reaches previous max of 49.97

Time period:
2018-08-28 to 2018-09-04

Downtrend potential 5D

If you buy at PFPRX close price of 49.49 and sell it when it reaches previous min of 49.49

Time period:
2018-08-28 to 2018-09-04

76%

Price range 1M

Time period:
2018-08-06 to 2018-09-04

PFPRX close price: 49.49

Min: 48.01 Max: 49.97

+0.97%

Uptrend potential 1M

If you buy at PFPRX close price of 49.49 and sell it when it reaches previous max of 49.97

Time period:
2018-08-06 to 2018-09-04

-2.99%

Downtrend potential 1M

If you buy at PFPRX close price of 49.49 and sell it when it reaches previous min of 48.01

Time period:
2018-08-06 to 2018-09-04

84%

Price range 3M

Time period:
2018-06-04 to 2018-09-04

PFPRX close price: 49.49

Min: 46.95 Max: 49.97

+0.97%

Uptrend potential 3M

If you buy at PFPRX close price of 49.49 and sell it when it reaches previous max of 49.97

Time period:
2018-06-04 to 2018-09-04

-5.13%

Downtrend potential 3M

If you buy at PFPRX close price of 49.49 and sell it when it reaches previous min of 46.95

Time period:
2018-06-04 to 2018-09-04

90%

Price range 6M

Time period:
2018-03-05 to 2018-09-04

PFPRX close price: 49.49

Min: 45.25 Max: 49.97

+0.97%

Uptrend potential 6M

If you buy at PFPRX close price of 49.49 and sell it when it reaches previous max of 49.97

Time period:
2018-03-05 to 2018-09-04

-8.57%

Downtrend potential 6M

If you buy at PFPRX close price of 49.49 and sell it when it reaches previous min of 45.25

Time period:
2018-03-05 to 2018-09-04

74%

Price range 1Y

Time period:
2017-09-05 to 2018-09-04

PFPRX close price: 49.49

Min: 45.25 Max: 51.00

+3.05%

Uptrend potential 1Y

If you buy at PFPRX close price of 49.49 and sell it when it reaches previous max of 51.00

Time period:
2017-09-05 to 2018-09-04

-8.57%

Downtrend potential 1Y

If you buy at PFPRX close price of 49.49 and sell it when it reaches previous min of 45.25

Time period:
2017-09-05 to 2018-09-04

Important dates of PFPRX stock

PREV NEXT ATH ATL IPO TODAY 5YH 5YL 1YH 1YL YAGO MAGO MLATER YLATER

Next trading day
2018-09-05

Pre-market

2018-08-31 close ⇢ 2018-09-04 open

-0.48%

2018-08-31 closed at 49.73
2018-09-04 opened at 49.49

Intraday

0.00%

opened at 49.49 ⇢ closed at 49.49
highest at 49.49 ⇢
0.00%
lowest at 49.49 ⇢
0.00%
close-to-close ⇢
-0.48%

Post-market

2018-09-04 close ⇢ 2018-09-05 open

+0.16%

2018-09-04 closed at 49.49
2018-09-05 opened at 49.57

PFPRX investment calculator

This calculator shows the potential of PFPRX stock.
Just pick a start date, end date and click Calculate.

Ticker:

PFPRX

Date start:

2018-09-04 open

Date end:

2023-02-01 close

Duration:

4 years 151 days

Trading days:

939

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2018-09-04 open

1,000.00

Shares bought: 20.21

Stock price: 49.49

SELL

Value on 2023-02-01 close

1,170.01

Dividends (6)

15.01%

+175.67

Stock growth

84.99%

-5.66

NET: +170.01

Total ROI: +17.00% (1.17x)

Annualised: +3.62% (1.04x)

Dividends ROI: +17.57% (1.18x)

Dividend Yield: +3.73% (1.04x)

Stock price: 49.21

Duration: 4 years 151 days

Trading days: 939

HIGHEST VALUE

Value on 2021-07-09

1,527.66

Dividends (6)

11.50%

+175.67

Stock growth

88.50%

+351.99

NET: +527.66

Total ROI: +52.77% (1.53x)

Annualised: +16.05% (1.16x)

Dividends ROI: +17.57% (1.18x)

Dividend Yield: 0.00% (1.00x)

Stock price: 66.91

Duration: 2 years 309 days

Trading days: 716

LOWEST VALUE

Value on 2020-03-23

819.94

Dividends (4)

13.55%

+111.11

Stock growth

86.45%

-291.17

NET: -180.06

Max drawdown: -18.01% (0.82x)

Annualised: -12.02% (0.88x)

Dividends ROI: +11.11% (1.11x)

Dividend Yield: 0.00% (1.00x)

Stock price: 35.08

Duration: 1 year 201 days

Trading days: 389

SELL

Value on 2023-02-01 close

994.34

NET: -5.66

ROI: -0.57% (0.99x)

Annualised: -0.13% (1.00x)

Stock price: 49.21

Duration: 4 years 151 days

Trading days: 939

HIGHEST VALUE

Value on 2021-07-09

1,351.99

NET: +351.99

ROI: +35.20% (1.35x)

Annualised: +11.18% (1.11x)

Stock price: 66.91

Duration: 2 years 309 days

Trading days: 716

LOWEST VALUE

Value on 2020-03-23

708.83

NET: -291.17

Max drawdown: -29.12% (0.71x)

Annualised: -19.90% (0.80x)

Stock price: 35.08

Duration: 1 year 201 days

Trading days: 389

PFPRX stock timeline

September 4, 2018 was 844th PFPRX trading day out of 1783.
- If we count from the first PFPRX trading day ( 2015-04-30 ) to the last one ( 2023-02-01 ), September 4, 2018 is at 47.34% of entire PFPRX stock history.
- It means that there are at least 939 PFPRX trading days after September 4, 2018.
2018-09-04 was 5 years 304 days OR 2129 days ago.
September 4, 2018 was Tuesday of 36th week in 2018.
2018-09-04 was 170th trading day in 2018 ⬤ 1st trading day in 2018 September.

PFPRX Dividends

Our database shows that September 4, 2018 was NOT involved in PFPRX dividends.
Dividends for PFPRX stock was paid 9 times:
- 3 times before September 4, 2018
- 6 times after September 4, 2018
The last ex-dividend date of PFPRX was on 2020-12-17 (Yearly Yield: 1.17%)

In the table below, you can see previous and next ex-dividend dates of PFPRX:

Dividends before 2018-09-04 (3)
Divdiends after 2018-09-04 (6)

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	1.45	6.65		121.33				3.05
2017-12-27	0.52300	10.96	monthly	36	-	-	-	1.08
2017-11-21	3.39300	7.95	reintroduced	328	-	-	-	7.14
2016-12-28	0.42600	1.05	reintroduced	0	-	-	-	0.94

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	1.45	9.71		181				2.94
2018-11-20	2.68100	6.75	reintroduced	328	-	-	-	6.06
2018-12-27	0.61400	15.06	monthly	37	-	-	-	1.53
2019-11-21	0.84800	1.89	reintroduced	329	-	-	-	1.71
2019-12-27	1.35600	27.21	monthly	36	-	-	-	2.68
2020-11-19	3.14000	6.17	reintroduced	328	-	-	-	5.54
2020-12-17	0.05500	1.17	monthly	28	-	-	-	0.09

PFPRX stock splits

We have no data that PFPRX has any stock splits in it's entire history.

PFPRX Price Ranges

This section shows the current PFPRX stock close price (49.49) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2018-08-28 ⇢ 2018-09-04

Lowest value

49.49

2018-09-04

Highest value

49.97

2018-08-29

5 Days
Downtrend potential

If you buy PFPRX stock at current close price of 49.49 and sell it when it reaches 5 Days lowest value of 49.49, your loss would be 0%

5 Days
Current progress

The current PFPRX stock close price of 49.49 is at 0% of 5 Days range

+0.97%

5 Days
Uptrend potential

If you buy PFPRX stock at current close price of 49.49 and sell it when it reaches 5 Days highest value of 49.97, your profit would be +0.97%

Current value

49.49

2018-09-04

1 Month

21 trading days

2018-08-06 ⇢ 2018-09-04

Lowest value

48.01

2018-08-06

Highest value

49.97

2018-08-29

-2.99%

1 Month
Downtrend potential

If you buy PFPRX stock at current close price of 49.49 and sell it when it reaches 1 Month lowest value of 48.01, your loss would be -2.99%

75.51%

1 Month
Current progress

The current PFPRX stock close price of 49.49 is at 75.51% of 1 Month range

+0.97%

1 Month
Uptrend potential

If you buy PFPRX stock at current close price of 49.49 and sell it when it reaches 1 Month highest value of 49.97, your profit would be +0.97%

Current value

49.49

2018-09-04

3 Months

65 trading days

2018-06-04 ⇢ 2018-09-04

Lowest value

46.95

2018-06-27

Highest value

49.97

2018-08-29

-5.13%

3 Months
Downtrend potential

If you buy PFPRX stock at current close price of 49.49 and sell it when it reaches 3 Months lowest value of 46.95, your loss would be -5.13%

84.11%

3 Months
Current progress

The current PFPRX stock close price of 49.49 is at 84.11% of 3 Months range

+0.97%

3 Months
Uptrend potential

If you buy PFPRX stock at current close price of 49.49 and sell it when it reaches 3 Months highest value of 49.97, your profit would be +0.97%

Current value

49.49

2018-09-04

6 Months

128 trading days

2018-03-05 ⇢ 2018-09-04

Lowest value

45.25

2018-05-03

Highest value

49.97

2018-08-29

-8.57%

6 Months
Downtrend potential

If you buy PFPRX stock at current close price of 49.49 and sell it when it reaches 6 Months lowest value of 45.25, your loss would be -8.57%

89.83%

6 Months
Current progress

The current PFPRX stock close price of 49.49 is at 89.83% of 6 Months range

+0.97%

6 Months
Uptrend potential

If you buy PFPRX stock at current close price of 49.49 and sell it when it reaches 6 Months highest value of 49.97, your profit would be +0.97%

Current value

49.49

2018-09-04

1 Year

252 trading days

2017-09-05 ⇢ 2018-09-04

Lowest value

45.25

2018-05-03

Highest value

51.00

2018-01-26

-8.57%

1 Year
Downtrend potential

If you buy PFPRX stock at current close price of 49.49 and sell it when it reaches 1 Year lowest value of 45.25, your loss would be -8.57%

73.74%

1 Year
Current progress

The current PFPRX stock close price of 49.49 is at 73.74% of 1 Year range

+3.05%

1 Year
Uptrend potential

If you buy PFPRX stock at current close price of 49.49 and sell it when it reaches 1 Year highest value of 51.00, your profit would be +3.05%

Current value

49.49

2018-09-04

Monthly Highs and Lows of PFPRX

This section shows lows and highs of PFPRX stock every month.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	1	49.21 2023-02-01	49.21 2023-02-01	49.21 2023-02-01	49.21 2023-02-01	0.00	0.00	0.00
2023 January	5	47.91 2023-01-31	44.23 2023-01-10	44.23 2023-01-10	47.91 2023-01-31	8.32	8.32	0.00
2022 December	12	45.23 2022-12-02	41.86 2022-12-27	45.23 2022-12-02	41.86 2022-12-27	-7.45	0.00	-7.45
2022 November	20	46.13 2022-11-16	40.69 2022-11-03	43.20 2022-11-01	43.09 2022-11-30	-0.25	6.78	-5.81
2022 October	20	44.00 2022-10-06	39.57 2022-10-17	42.41 2022-10-03	43.53 2022-10-31	2.64	3.75	-6.70
2022 September	21	47.57 2022-09-13	41.32 2022-09-30	44.96 2022-09-01	41.32 2022-09-30	-8.10	5.81	-8.10
2022 August	22	51.01 2022-08-15	45.42 2022-08-31	47.83 2022-08-01	45.42 2022-08-31	-5.04	6.65	-5.04
2022 July	20	47.90 2022-07-29	42.78 2022-07-14	42.85 2022-07-01	47.90 2022-07-29	11.79	11.79	-0.16
2022 June	21	47.47 2022-06-02	40.57 2022-06-16	46.12 2022-06-01	42.50 2022-06-30	-7.85	2.93	-12.03
2022 May	16	49.75 2022-05-04	42.26 2022-05-11	48.47 2022-05-02	43.23 2022-05-24	-10.81	2.64	-12.81
2022 April	21	55.46 2022-04-04	47.67 2022-04-29	54.54 2022-04-01	47.67 2022-04-29	-12.60	1.69	-12.60
2022 March	23	56.11 2022-03-29	48.07 2022-03-14	53.46 2022-03-01	54.42 2022-03-31	1.80	4.96	-10.08
2022 February	20	56.36 2022-02-09	49.99 2022-02-23	55.42 2022-02-01	53.98 2022-02-28	-2.60	1.70	-9.80
2022 January	1	54.95 2022-01-31	54.95 2022-01-31	54.95 2022-01-31	54.95 2022-01-31	0.00	0.00	0.00
2021 July	6	66.91 2021-07-09	65.94 2021-07-08	66.40 2021-07-01	66.91 2021-07-09	0.77	0.77	-0.69
2021 June	22	66.73 2021-06-29	62.16 2021-06-03	63.10 2021-06-01	66.23 2021-06-30	4.96	5.75	-1.49
2021 May	20	64.75 2021-05-03	59.42 2021-05-12	64.75 2021-05-03	63.38 2021-05-28	-2.12	0.00	-8.23
2021 April	21	66.81 2021-04-26	63.35 2021-04-01	63.35 2021-04-01	65.17 2021-04-30	2.87	5.46	0.00
2021 March	23	64.30 2021-03-01	58.67 2021-03-08	64.30 2021-03-01	62.07 2021-03-31	-3.47	0.00	-8.76
2021 February	19	66.54 2021-02-12	61.55 2021-02-01	61.55 2021-02-01	62.38 2021-02-26	1.35	8.11	0.00
2021 January	19	62.78 2021-01-08	60.14 2021-01-27	60.61 2021-01-04	60.35 2021-01-29	-0.43	3.58	-0.78
2020 December	22	61.85 2020-12-22	58.17 2020-12-02	58.67 2020-12-01	61.49 2020-12-31	4.81	5.42	-0.85
2020 November	20	60.29 2020-11-06	55.31 2020-11-02	55.31 2020-11-02	58.34 2020-11-30	5.48	9.00	0.00
2020 October	22	58.94 2020-10-13	54.82 2020-10-30	55.64 2020-10-01	54.82 2020-10-30	-1.47	5.93	-1.47
2020 September	21	57.71 2020-09-02	52.61 2020-09-23	56.74 2020-09-01	55.02 2020-09-30	-3.03	1.71	-7.28
2020 August	21	55.80 2020-08-31	54.01 2020-08-11	55.26 2020-08-03	55.80 2020-08-31	0.98	0.98	-2.26
2020 July	22	54.74 2020-07-31	51.17 2020-07-13	51.55 2020-07-01	54.74 2020-07-31	6.19	6.19	-0.74
2020 June	22	50.99 2020-06-30	47.86 2020-06-11	49.40 2020-06-01	50.99 2020-06-30	3.22	3.22	-3.12
2020 May	20	49.11 2020-05-29	43.62 2020-05-01	43.62 2020-05-01	49.11 2020-05-29	12.59	12.59	0.00
2020 April	21	45.50 2020-04-29	38.60 2020-04-01	38.60 2020-04-01	44.99 2020-04-30	16.55	17.88	0.00
2020 March	22	49.38 2020-03-04	35.08 2020-03-23	48.86 2020-03-02	40.53 2020-03-31	-17.05	1.06	-28.20
2020 February	19	53.57 2020-02-19	47.25 2020-02-28	50.85 2020-02-03	47.25 2020-02-28	-7.08	5.35	-7.08
2020 January	21	52.28 2020-01-17	50.40 2020-01-03	50.68 2020-01-02	50.51 2020-01-31	-0.34	3.16	-0.55
2019 December	21	51.84 2019-12-26	49.96 2019-12-03	50.22 2019-12-02	50.43 2019-12-31	0.42	3.23	-0.52
2019 November	20	50.86 2019-11-27	49.71 2019-11-21	49.78 2019-11-01	50.68 2019-11-29	1.81	2.17	-0.14
2019 October	23	49.87 2019-10-21	48.05 2019-10-02	48.78 2019-10-01	49.45 2019-10-31	1.37	2.23	-1.50
2019 September	20	49.96 2019-09-12	48.57 2019-09-03	48.57 2019-09-03	49.52 2019-09-30	1.96	2.86	0.00
2019 August	22	49.94 2019-08-08	47.99 2019-08-23	49.77 2019-08-01	49.05 2019-08-30	-1.45	0.34	-3.58
2019 July	22	51.14 2019-07-26	49.19 2019-07-01	49.19 2019-07-01	50.15 2019-07-31	1.95	3.96	0.00
2019 June	20	48.94 2019-06-20	45.74 2019-06-03	45.74 2019-06-03	48.69 2019-06-28	6.45	7.00	0.00
2019 May	22	48.06 2019-05-03	45.74 2019-05-31	47.62 2019-05-01	45.74 2019-05-31	-3.95	0.92	-3.95
2019 April	21	48.21 2019-04-12	47.09 2019-04-02	47.18 2019-04-01	47.97 2019-04-30	1.67	2.18	-0.19
2019 March	21	46.94 2019-03-21	45.48 2019-03-08	46.53 2019-03-01	46.69 2019-03-29	0.34	0.88	-2.26
2019 February	19	46.23 2019-02-22	44.44 2019-02-07	44.53 2019-02-01	46.05 2019-02-28	3.41	3.82	-0.20
2019 January	21	44.38 2019-01-31	39.75 2019-01-03	40.49 2019-01-02	44.38 2019-01-31	9.61	9.61	-1.83
2018 December	19	46.37 2018-12-03	39.05 2018-12-24	46.37 2018-12-03	40.52 2018-12-31	-12.62	0.00	-15.79
2018 November	21	48.92 2018-11-07	44.21 2018-11-20	47.53 2018-11-01	46.11 2018-11-30	-2.99	2.92	-6.99
2018 October	23	50.30 2018-10-03	45.92 2018-10-24	50.12 2018-10-01	46.84 2018-10-31	-6.54	0.36	-8.38
2018 September	19	50.71 2018-09-21	49.37 2018-09-07	49.49 2018-09-04	50.14 2018-09-28	1.31	2.47	-0.24
2018 August	23	49.97 2018-08-29	47.81 2018-08-01	47.81 2018-08-01	49.73 2018-08-31	4.02	4.52	0.00
2018 July	21	48.80 2018-07-12	47.16 2018-07-03	47.27 2018-07-02	48.03 2018-07-31	1.61	3.24	-0.23
2018 June	21	48.55 2018-06-15	46.75 2018-06-01	46.75 2018-06-01	47.12 2018-06-29	0.79	3.85	0.00
2018 May	22	46.91 2018-05-21	45.25 2018-05-03	46.36 2018-05-01	46.27 2018-05-31	-0.19	1.19	-2.39
2018 April	21	47.72 2018-04-18	45.64 2018-04-02	45.64 2018-04-02	46.44 2018-04-30	1.75	4.56	0.00
2018 March	21	49.25 2018-03-09	45.82 2018-03-23	47.23 2018-03-01	46.62 2018-03-29	-1.29	4.28	-2.99
2018 February	19	50.12 2018-02-01	46.50 2018-02-08	50.12 2018-02-01	48.09 2018-02-28	-4.05	0.00	-7.22
2018 January	21	51.00 2018-01-26	48.75 2018-01-02	48.75 2018-01-02	49.99 2018-01-31	2.54	4.62	0.00
2017 December	20	49.02 2017-12-18	47.87 2017-12-06	48.15 2017-12-01	48.25 2017-12-29	0.21	1.81	-0.58
2017 November	21	50.77 2017-11-16	47.52 2017-11-21	50.19 2017-11-01	48.46 2017-11-30	-3.45	1.16	-5.32
2017 October	22	50.99 2017-10-20	50.10 2017-10-17	50.20 2017-10-02	50.30 2017-10-31	0.20	1.57	-0.20
2017 September	20	49.88 2017-09-29	48.03 2017-09-05	48.59 2017-09-01	49.88 2017-09-29	2.65	2.65	-1.15
2017 August	23	49.65 2017-08-01	47.69 2017-08-21	49.65 2017-08-01	48.60 2017-08-31	-2.11	0.00	-3.95
2017 July	20	50.09 2017-07-25	48.94 2017-07-06	49.45 2017-07-03	49.58 2017-07-31	0.26	1.29	-1.03
2017 June	22	49.72 2017-06-28	48.73 2017-06-07	48.74 2017-06-01	49.25 2017-06-30	1.05	2.01	-0.02
2017 May	22	48.12 2017-05-25	46.85 2017-05-18	47.68 2017-05-01	48.02 2017-05-31	0.71	0.92	-1.74
2017 April	19	47.83 2017-04-27	46.20 2017-04-13	47.04 2017-04-03	47.65 2017-04-28	1.30	1.68	-1.79
2017 March	23	47.71 2017-03-01	46.68 2017-03-21	47.71 2017-03-01	47.25 2017-03-31	-0.96	0.00	-2.16
2017 February	19	47.46 2017-02-21	45.99 2017-02-02	46.14 2017-02-01	47.06 2017-02-28	1.99	2.86	-0.33
2017 January	20	46.62 2017-01-25	45.41 2017-01-17	45.55 2017-01-03	45.97 2017-01-31	0.92	2.35	-0.31
2016 December	21	46.07 2016-12-27	43.75 2016-12-02	43.78 2016-12-01	44.95 2016-12-30	2.67	5.23	-0.07
2016 November	21	44.61 2016-11-21	41.36 2016-11-03	41.86 2016-11-01	44.11 2016-11-30	5.38	6.57	-1.19
2016 October	21	43.29 2016-10-06	42.06 2016-10-31	43.15 2016-10-03	42.06 2016-10-31	-2.53	0.32	-2.53
2016 September	21	43.58 2016-09-06	42.16 2016-09-14	43.38 2016-09-01	43.39 2016-09-30	0.02	0.46	-2.81
2016 August	23	43.34 2016-08-30	41.22 2016-08-02	41.51 2016-08-01	43.27 2016-08-31	4.24	4.41	-0.70
2016 July	20	42.18 2016-07-26	39.17 2016-07-05	39.75 2016-07-01	41.58 2016-07-29	4.60	6.11	-1.46
2016 June	22	41.53 2016-06-08	37.86 2016-06-27	40.91 2016-06-01	39.81 2016-06-30	-2.69	1.52	-7.46
2016 May	21	40.69 2016-05-31	38.64 2016-05-13	39.52 2016-05-02	40.69 2016-05-31	2.96	2.96	-2.23
2016 April	21	40.54 2016-04-27	39.12 2016-04-07	40.14 2016-04-01	39.32 2016-04-29	-2.04	1.00	-2.54
2016 March	22	40.38 2016-03-21	38.71 2016-03-08	38.78 2016-03-01	40.00 2016-03-31	3.15	4.13	-0.18
2016 February	20	38.10 2016-02-26	34.51 2016-02-11	36.55 2016-02-01	37.89 2016-02-29	3.67	4.24	-5.58
2016 January	19	39.94 2016-01-04	35.04 2016-01-25	39.94 2016-01-04	36.44 2016-01-29	-8.76	0.00	-12.27
2015 December	22	43.88 2015-12-01	40.45 2015-12-31	43.88 2015-12-01	40.45 2015-12-31	-7.82	0.00	-7.82
2015 November	20	50.44 2015-11-03	43.46 2015-11-24	50.31 2015-11-02	43.62 2015-11-30	-13.30	0.26	-13.62
2015 October	22	50.17 2015-10-23	46.49 2015-10-01	46.49 2015-10-01	49.68 2015-10-30	6.86	7.92	0.00
2015 September	21	48.67 2015-09-16	45.50 2015-09-29	46.80 2015-09-01	46.55 2015-09-30	-0.53	4.00	-2.78
2015 August	21	50.80 2015-08-17	45.50 2015-08-25	50.52 2015-08-03	48.05 2015-08-31	-4.89	0.55	-9.94
2015 July	22	51.02 2015-07-17	48.95 2015-07-08	49.92 2015-07-01	50.69 2015-07-31	1.54	2.20	-1.94
2015 June	22	51.23 2015-06-23	49.48 2015-06-29	50.56 2015-06-01	49.67 2015-06-30	-1.76	1.33	-2.14
2015 May	20	50.54 2015-05-28	49.45 2015-05-06	49.99 2015-05-01	50.29 2015-05-29	0.60	1.10	-1.08
2015 April	1	49.44 2015-04-30	49.44 2015-04-30	49.44 2015-04-30	49.44 2015-04-30	0.00	0.00	0.00

PFPRX best and worst after-hours sessions

This section shows best and worst after-hours sessions of PFPRX in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2018
Month: 2018 September

Position	Date	Percentage
1	2018-09-19	0.62
2	2018-09-07	0.45
3	2018-09-11	0.44
4	2018-09-12	0.42
5	2018-09-17	0.36

Position	Date	Percentage
1	2018-12-24	4.20
2	2018-03-23	2.16
3	2018-10-15	1.90
4	2018-11-27	1.76
5	2018-11-06	1.68
6	2018-02-22	1.62
7	2018-04-09	1.59
8	2018-02-13	1.58
9	2018-10-31	1.47
10	2018-10-24	1.46
11	2018-03-08	1.38
12	2018-06-05	1.38
13	2018-04-13	1.35
14	2018-11-23	1.33
15	2018-02-05	1.30
16	2018-02-09	1.28
17	2018-10-11	1.20
18	2018-11-05	1.14
19	2018-02-08	1.14
20	2018-04-02	1.07
21	2018-07-05	1.05
22	2018-05-31	1.04
23	2018-07-06	1.04
24	2018-05-29	1.04
25	2018-01-25	1.03
26	2018-07-03	1.02
27	2018-05-09	1.00
28	2018-05-03	0.99
29	2018-10-29	0.98
30	2018-04-03	0.98
31	2018-03-02	0.97
32	2018-04-11	0.94
33	2018-10-30	0.93
34	2018-08-13	0.91
35	2018-02-23	0.90
36	2018-12-28	0.90
37	2018-08-15	0.87
38	2018-03-01	0.87
39	2018-07-11	0.87
40	2018-11-29	0.83
41	2018-03-28	0.82
42	2018-11-14	0.82
43	2018-08-08	0.81
44	2018-08-24	0.75
45	2018-01-10	0.75
46	2018-01-04	0.75
47	2018-12-11	0.73
48	2018-06-13	0.71
49	2018-03-05	0.69
50	2018-04-16	0.68

Position	Date	Percentage
1	2022-11-09	8.78
2	2020-03-23	8.35
3	2020-03-12	7.71
4	2020-04-03	7.32
5	2022-05-24	6.69
6	2020-03-25	6.44
7	2023-01-10	6.08
8	2022-12-27	5.66
9	2022-10-17	5.16
10	2020-03-16	5.01
11	2022-11-30	4.97
12	2022-05-12	4.87
13	2022-03-15	4.65
14	2022-02-23	4.62
15	2022-03-08	4.47
16	2018-12-24	4.20
17	2020-03-27	4.10
18	2020-03-03	3.80
19	2020-04-13	3.78
20	2022-07-26	3.74
21	2020-03-09	3.69
22	2021-03-08	3.66
23	2019-01-03	3.65
24	2022-10-03	3.63
25	2022-06-23	3.54
26	2020-02-28	3.41
27	2022-07-18	3.40
28	2020-11-03	3.34
29	2022-04-18	3.22
30	2021-02-26	3.08
31	2022-06-22	3.05
32	2022-03-17	2.96
33	2022-06-01	2.93
34	2022-07-14	2.92
35	2020-04-21	2.91
36	2021-03-10	2.90
37	2022-02-14	2.85
38	2022-09-27	2.85
39	2022-02-24	2.79
40	2022-02-08	2.79
41	2022-07-06	2.77
42	2020-04-07	2.76
43	2023-01-31	2.71
44	2022-03-28	2.69
45	2022-10-24	2.65
46	2022-09-30	2.64
47	2021-01-06	2.59
48	2020-05-15	2.56
49	2020-07-28	2.48
50	2022-05-16	2.45
51	2022-11-07	2.45
52	2020-04-28	2.45
53	2022-05-03	2.45
54	2022-07-19	2.44
55	2022-03-14	2.43
56	2022-05-18	2.41
57	2022-04-27	2.34
58	2022-09-06	2.34
59	2022-03-16	2.33
60	2022-07-27	2.33
61	2020-11-02	2.30
62	2022-11-10	2.25
63	2021-05-13	2.25
64	2020-04-16	2.21
65	2021-03-25	2.19
66	2020-09-24	2.17
67	2018-03-23	2.16
68	2021-03-30	2.16
69	2022-06-14	2.15
70	2021-02-01	2.13
71	2019-08-07	2.11
72	2020-03-18	2.08
73	2020-04-01	2.07
74	2022-10-27	2.06
75	2019-06-03	2.06
76	2021-03-31	2.06
77	2021-05-19	2.01
78	2022-10-20	2.01
79	2022-12-07	2.01
80	2021-01-29	1.99
81	2022-08-02	1.99
82	2020-09-08	1.98
83	2020-10-02	1.98
84	2022-09-08	1.97
85	2022-11-14	1.97
86	2021-03-12	1.93
87	2022-06-17	1.92
88	2018-10-15	1.90
89	2022-04-22	1.89
90	2020-10-06	1.88
91	2022-04-12	1.87
92	2021-02-05	1.86
93	2022-03-21	1.86
94	2022-03-23	1.85
95	2022-08-11	1.84
96	2020-07-24	1.80
97	2022-07-01	1.80
98	2020-09-25	1.80
99	2021-01-27	1.78
100	2020-09-11	1.77

No data to display.

Position	Date	Percentage
1	2022-11-09	8.78
2	2020-03-23	8.35
3	2020-03-12	7.71
4	2020-04-03	7.32
5	2022-05-24	6.69
6	2020-03-25	6.44
7	2023-01-10	6.08
8	2022-12-27	5.66
9	2022-10-17	5.16
10	2020-03-16	5.01
11	2022-11-30	4.97
12	2022-05-12	4.87
13	2022-03-15	4.65
14	2022-02-23	4.62
15	2022-03-08	4.47
16	2018-12-24	4.20
17	2020-03-27	4.10
18	2020-03-03	3.80
19	2020-04-13	3.78
20	2022-07-26	3.74
21	2020-03-09	3.69
22	2021-03-08	3.66
23	2019-01-03	3.65
24	2015-08-25	3.63
25	2022-10-03	3.63
26	2022-06-23	3.54
27	2020-02-28	3.41
28	2022-07-18	3.40
29	2020-11-03	3.34
30	2022-04-18	3.22
31	2021-02-26	3.08
32	2022-06-22	3.05
33	2022-03-17	2.96
34	2016-01-28	2.94
35	2022-06-01	2.93
36	2022-07-14	2.92
37	2020-04-21	2.91
38	2021-03-10	2.90
39	2022-09-27	2.85
40	2022-02-14	2.85
41	2022-02-08	2.79
42	2022-02-24	2.79
43	2022-07-06	2.77
44	2020-04-07	2.76
45	2023-01-31	2.71
46	2022-03-28	2.69
47	2022-10-24	2.65
48	2022-09-30	2.64
49	2021-01-06	2.59
50	2020-05-15	2.56
51	2016-02-11	2.52
52	2016-02-12	2.52
53	2015-09-04	2.52
54	2020-07-28	2.48
55	2022-11-07	2.45
56	2020-04-28	2.45
57	2022-05-16	2.45
58	2022-05-03	2.45
59	2022-07-19	2.44
60	2022-03-14	2.43
61	2022-05-18	2.41
62	2016-02-29	2.35
63	2022-04-27	2.34
64	2022-09-06	2.34
65	2022-07-27	2.33
66	2022-03-16	2.33
67	2016-11-04	2.33
68	2015-09-29	2.31
69	2020-11-02	2.30
70	2021-05-13	2.25
71	2022-11-10	2.25
72	2016-02-16	2.23
73	2020-04-16	2.21
74	2021-03-25	2.19
75	2015-08-26	2.18
76	2020-09-24	2.17
77	2021-03-30	2.16
78	2018-03-23	2.16
79	2022-06-14	2.15
80	2021-02-01	2.13
81	2019-08-07	2.11
82	2016-06-22	2.10
83	2020-03-18	2.08
84	2020-04-01	2.07
85	2022-10-27	2.06
86	2019-06-03	2.06
87	2021-03-31	2.06
88	2016-07-07	2.02
89	2022-12-07	2.01
90	2022-10-20	2.01
91	2021-05-19	2.01
92	2022-08-02	1.99
93	2021-01-29	1.99
94	2016-04-12	1.98
95	2020-09-08	1.98
96	2020-10-02	1.98
97	2022-11-14	1.97
98	2022-09-08	1.97
99	2021-03-12	1.93
100	2022-06-17	1.92

Position	Date	Percentage
1	2018-09-21	-1.06
2	2018-09-06	-0.24
3	2018-09-05	-0.16
4	2018-09-24	-0.12
5	2018-09-14	-0.10

Position	Date	Percentage
1	2018-11-19	-7.02
2	2018-02-02	-3.67
3	2018-02-07	-3.65
4	2018-10-23	-3.02
5	2018-12-03	-2.87
6	2018-10-10	-2.48
7	2018-10-09	-2.44
8	2018-12-06	-2.38
9	2018-12-20	-2.16
10	2018-03-21	-2.15
11	2018-12-14	-2.13
12	2018-03-29	-2.10
13	2018-03-22	-2.07
14	2018-04-05	-1.99
15	2018-12-21	-1.93
16	2018-12-18	-1.90
17	2018-02-28	-1.79
18	2018-12-19	-1.55
19	2018-02-01	-1.50
20	2018-05-01	-1.40
21	2018-03-16	-1.36
22	2018-11-09	-1.32
23	2018-02-26	-1.26
24	2018-02-27	-1.25
25	2018-06-22	-1.24
26	2018-05-25	-1.22
27	2018-03-26	-1.20
28	2018-04-18	-1.19
29	2018-12-26	-1.18
30	2018-06-26	-1.16
31	2018-10-25	-1.07
32	2018-09-21	-1.06
33	2018-05-02	-1.01
34	2018-11-16	-1.00
35	2018-01-29	-0.97
36	2018-04-19	-0.95
37	2018-07-13	-0.94
38	2018-11-08	-0.92
39	2018-04-27	-0.88
40	2018-05-30	-0.88
41	2018-10-03	-0.87
42	2018-07-26	-0.87
43	2018-04-23	-0.83
44	2018-12-13	-0.80
45	2018-10-18	-0.79
46	2018-12-12	-0.77
47	2018-11-13	-0.75
48	2018-10-04	-0.74
49	2018-03-12	-0.67
50	2018-10-19	-0.65

Position	Date	Percentage
1	2021-07-09	-17.87
2	2020-03-13	-12.61
3	2020-03-11	-9.79
4	2022-05-04	-7.76
5	2018-11-19	-7.02
6	2020-03-06	-6.70
7	2020-03-17	-5.89
8	2022-05-06	-5.71
9	2022-11-16	-5.48
10	2022-06-10	-5.12
11	2020-06-10	-4.95
12	2020-03-10	-4.87
13	2020-03-31	-4.76
14	2022-09-13	-4.67
15	2022-10-06	-4.66
16	2022-11-01	-4.56
17	2022-05-17	-4.39
18	2022-03-04	-4.33
19	2020-03-26	-3.91
20	2020-02-26	-3.91
21	2022-06-09	-3.88
22	2022-06-15	-3.86
23	2022-08-25	-3.84
24	2021-05-11	-3.84
25	2022-02-16	-3.67
26	2020-04-20	-3.57
27	2020-03-04	-3.54
28	2021-03-02	-3.50
29	2022-04-28	-3.46
30	2022-04-25	-3.40
31	2021-03-03	-3.36
32	2022-10-10	-3.36
33	2020-11-18	-3.35
34	2022-05-10	-3.30
35	2022-05-23	-3.22
36	2020-02-21	-3.17
37	2022-03-10	-3.16
38	2022-06-27	-3.15
39	2022-10-13	-3.13
40	2022-12-02	-3.10
41	2021-02-24	-3.09
42	2020-04-30	-3.05
43	2018-10-23	-3.02
44	2021-03-17	-3.01
45	2022-04-20	-3.00
46	2020-10-27	-2.97
47	2021-01-26	-2.97
48	2020-02-24	-2.96
49	2022-02-02	-2.90
50	2018-12-03	-2.87
51	2020-03-19	-2.80
52	2022-02-22	-2.80
53	2022-04-21	-2.77
54	2021-05-07	-2.75
55	2021-02-19	-2.72
56	2022-06-08	-2.68
57	2022-02-10	-2.67
58	2020-03-02	-2.64
59	2019-08-02	-2.61
60	2019-08-22	-2.58
61	2019-08-13	-2.54
62	2019-12-26	-2.53
63	2022-04-13	-2.52
64	2020-09-04	-2.51
65	2022-03-02	-2.51
66	2022-08-18	-2.50
67	2022-12-21	-2.49
68	2018-10-10	-2.48
69	2018-10-09	-2.44
70	2022-03-22	-2.41
71	2022-11-08	-2.39
72	2018-12-06	-2.38
73	2020-09-02	-2.34
74	2021-03-23	-2.33
75	2019-05-10	-2.29
76	2020-07-10	-2.25
77	2020-06-23	-2.24
78	2022-04-04	-2.22
79	2022-09-21	-2.21
80	2018-12-20	-2.16
81	2022-07-25	-2.15
82	2018-03-21	-2.15
83	2018-12-14	-2.13
84	2022-08-19	-2.11
85	2020-10-29	-2.11
86	2022-03-11	-2.10
87	2018-03-29	-2.10
88	2018-03-22	-2.07
89	2022-05-13	-2.07
90	2022-03-03	-2.06
91	2022-12-12	-2.05
92	2022-10-18	-2.04
93	2022-06-02	-2.04
94	2020-09-03	-2.02
95	2020-03-20	-2.01
96	2018-04-05	-1.99
97	2019-03-21	-1.98
98	2020-04-02	-1.93
99	2018-12-21	-1.93
100	2020-03-05	-1.91

No data to display.

Position	Date	Percentage
1	2021-07-09	-17.87
2	2020-03-13	-12.61
3	2015-11-23	-12.29
4	2020-03-11	-9.79
5	2022-05-04	-7.76
6	2018-11-19	-7.02
7	2020-03-06	-6.70
8	2017-11-20	-6.16
9	2020-03-17	-5.89
10	2022-05-06	-5.71
11	2022-11-16	-5.48
12	2015-12-29	-5.13
13	2022-06-10	-5.12
14	2020-06-10	-4.95
15	2020-03-10	-4.87
16	2020-03-31	-4.76
17	2022-09-13	-4.67
18	2022-10-06	-4.66
19	2016-06-23	-4.59
20	2022-11-01	-4.56
21	2022-05-17	-4.39
22	2022-03-04	-4.33
23	2020-02-26	-3.91
24	2020-03-26	-3.91
25	2022-06-09	-3.88
26	2022-06-15	-3.86
27	2022-08-25	-3.84
28	2021-05-11	-3.84
29	2022-02-16	-3.67
30	2018-02-02	-3.67
31	2018-02-07	-3.65
32	2020-04-20	-3.57
33	2020-03-04	-3.54
34	2015-08-21	-3.53
35	2021-03-02	-3.50
36	2022-04-28	-3.46
37	2022-04-25	-3.40
38	2022-10-10	-3.36
39	2021-03-03	-3.36
40	2020-11-18	-3.35
41	2022-05-10	-3.30
42	2022-05-23	-3.22
43	2020-02-21	-3.17
44	2022-03-10	-3.16
45	2022-06-27	-3.15
46	2022-10-13	-3.13
47	2022-12-02	-3.10
48	2021-02-24	-3.09
49	2020-04-30	-3.05
50	2016-01-06	-3.03
51	2018-10-23	-3.02
52	2016-06-24	-3.02
53	2021-03-17	-3.01
54	2022-04-20	-3.00
55	2020-10-27	-2.97
56	2021-01-26	-2.97
57	2020-02-24	-2.96
58	2022-02-02	-2.90
59	2018-12-03	-2.87
60	2020-03-19	-2.80
61	2022-02-22	-2.80
62	2016-01-14	-2.79
63	2022-04-21	-2.77
64	2021-05-07	-2.75
65	2016-01-12	-2.73
66	2021-02-19	-2.72
67	2016-02-01	-2.68
68	2022-06-08	-2.68
69	2015-08-20	-2.68
70	2022-02-10	-2.67
71	2020-03-02	-2.64
72	2019-08-02	-2.61
73	2015-08-31	-2.60
74	2019-08-22	-2.58
75	2019-08-13	-2.54
76	2019-12-26	-2.53
77	2022-04-13	-2.52
78	2022-03-02	-2.51
79	2020-09-04	-2.51
80	2016-01-22	-2.50
81	2022-08-18	-2.50
82	2022-12-21	-2.49
83	2018-10-10	-2.48
84	2018-10-09	-2.44
85	2015-09-25	-2.42
86	2022-03-22	-2.41
87	2022-11-08	-2.39
88	2018-12-06	-2.38
89	2016-09-08	-2.37
90	2015-08-19	-2.36
91	2020-09-02	-2.34
92	2021-03-23	-2.33
93	2019-05-10	-2.29
94	2020-07-10	-2.25
95	2020-06-23	-2.24
96	2016-02-05	-2.23
97	2022-04-04	-2.22
98	2022-09-21	-2.21
99	2018-12-20	-2.16
100	2018-03-21	-2.15

PFPRX best and worst intraday sessions

This section shows best and worst intraday sessions of PFPRX in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2018
Month: 2018 September

No data to display.

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:27:13

Investment calculator
Timeline
Dividends
Stock splits
Price ranges
Monthly Highs and Lows
After Hours sessions
Intraday sessions

PFPRX information

Full title

Parnassus Fund Institutional Shares
First trading day

2015-04-30
Last trading day

2023-02-01
Total trading days

1,783
Last close price

49.21 (+1.03%)
Stock Exchange

Nasdaq
Address

PARNASSUS FUNDS
Phone number

800-999-3505
Description

The investment seeks capital appreciation. The fund normally invests at least 80% of its net assets (plus borrowings for investment purposes) in mid-sized growth companies. The fund will not automatically sell or cease to purchase stock of a company it already owns just because the company's market capitalization grows or falls outside the ranges of the Russell Midcap® Growth Index, which are subject to change. The fund may normally invest up to 20% of its net assets in smaller- and larger-capitalization companies.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

55 -- 6 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...