PAREXEL International Corp (PRXL) Exchange: NASDAQ

Data as of July 3, 2025

$88.08 ($0.00) 0.00%

PAREXEL International Corp - Daily Information
Click for more stock information on PAREXEL International Corp.
Daily Information Data
Date July 3, 2025
Open $88.08
Previous Close $88.08
High $88.08
Low $88.08
Adjusted Open $88.08
Previous Adjusted Close $88.08
Adjusted High $88.08
Adjusted Low $88.08

About PAREXEL International Corp (PRXL)

DELISTED - PAREXEL International Corporation (PAREXEL) is a biopharmaceutical services company, providing a range of expertise in clinical research, medical communications, consulting, and advanced technology products and services to the worldwide pharmaceutical, biotechnology, and medical device industries. It operates it three segments: Clinical Research Services (CRS), PAREXEL Consulting and Medical Communications Services (PCMS) and Perceptive Informatics, Inc. (Perceptive). The Company's product and service offerings include clinical trials management, observational studies and patient/disease registries, data management, biostatistical analysis, epidemiology, health economics / outcomes research, pharmacovigilance, medical communications, clinical pharmacology, patient recruitment, post-marketing surveillance. In May 2013, PAREXEL International Corp acquired the entire share capital of HERON Group Ltd.

Historical Stock Data for PAREXEL International Corp (PRXL)

Date Open High Low Close Adj.Close Volume
2017-10-09 $88.08 $88.08 $88.08 $88.08 $88.08 0
2017-10-06 $88.08 $88.08 $88.08 $88.08 $88.08 0
2017-10-05 $88.08 $88.08 $88.08 $88.08 $88.08 0
2017-10-04 $88.08 $88.08 $88.08 $88.08 $88.08 0
2017-10-03 $88.08 $88.08 $88.08 $88.08 $88.08 0
2017-10-02 $88.08 $88.08 $88.08 $88.08 $88.08 0
2017-09-29 $88.10 $88.10 $88.07 $88.08 $88.08 6,843,435
2017-09-28 $88.07 $88.10 $88.06 $88.10 $88.10 669,132
2017-09-27 $88.08 $88.10 $88.05 $88.07 $88.07 775,559
2017-09-26 $88.01 $88.06 $88.01 $88.05 $88.05 602,579
2017-09-25 $88.00 $88.02 $87.99 $88.01 $88.01 411,350
2017-09-22 $88.00 $88.02 $87.98 $87.99 $87.99 582,333
2017-09-21 $88.02 $88.07 $87.99 $88.00 $88.00 567,559
2017-09-20 $87.99 $88.06 $87.99 $88.06 $88.06 437,204
2017-09-19 $88.03 $88.03 $87.99 $88.00 $88.00 466,663
2017-09-18 $87.96 $88.02 $87.96 $87.99 $87.99 430,826
2017-09-15 $87.97 $87.97 $87.93 $87.95 $87.95 762,948
2017-09-14 $87.94 $87.96 $87.92 $87.93 $87.93 961,938
2017-09-13 $87.93 $87.98 $87.90 $87.93 $87.93 1,170,450
2017-09-12 $87.85 $87.95 $87.85 $87.95 $87.95 845,753
2017-09-11 $87.83 $87.87 $87.78 $87.85 $87.85 481,570
2017-09-08 $87.75 $87.84 $87.75 $87.77 $87.77 977,243
2017-09-07 $87.80 $87.83 $87.70 $87.74 $87.74 855,937
2017-09-06 $87.86 $87.89 $87.76 $87.81 $87.81 837,783
2017-09-05 $87.88 $87.92 $87.80 $87.83 $87.83 1,018,538
2017-09-01 $87.90 $87.94 $87.85 $87.88 $87.88 824,075
2017-08-31 $87.87 $87.95 $87.83 $87.89 $87.89 847,859
2017-08-30 $87.80 $87.89 $87.78 $87.85 $87.85 348,770
2017-08-29 $87.81 $87.95 $87.75 $87.78 $87.78 742,323
2017-08-28 $87.74 $87.78 $87.73 $87.75 $87.75 675,867
2017-08-25 $87.70 $87.75 $87.67 $87.70 $87.70 628,487
2017-08-24 $87.70 $87.71 $87.67 $87.68 $87.68 581,998
2017-08-23 $87.73 $87.74 $87.65 $87.66 $87.66 586,327
2017-08-22 $87.67 $87.79 $87.65 $87.73 $87.73 573,380
2017-08-21 $87.65 $87.73 $87.56 $87.67 $87.67 454,416
2017-08-18 $87.60 $87.68 $87.52 $87.66 $87.66 710,825
2017-08-17 $87.73 $87.74 $87.64 $87.64 $87.64 690,280
2017-08-16 $87.71 $87.76 $87.69 $87.76 $87.76 706,529
2017-08-15 $87.63 $87.74 $87.63 $87.72 $87.72 568,098
2017-08-14 $87.60 $87.71 $87.57 $87.67 $87.67 455,402
2017-08-11 $87.60 $87.66 $87.54 $87.62 $87.62 554,499
2017-08-10 $87.62 $87.67 $87.52 $87.65 $87.65 554,334
2017-08-09 $87.57 $87.72 $87.55 $87.67 $87.67 400,455
2017-08-08 $87.58 $87.67 $87.50 $87.64 $87.64 792,374
2017-08-07 $87.49 $87.65 $87.45 $87.65 $87.65 330,901
2017-08-04 $87.50 $87.53 $87.42 $87.48 $87.48 907,984
2017-08-03 $87.48 $87.56 $87.41 $87.53 $87.53 804,689
2017-08-02 $87.50 $87.65 $87.45 $87.47 $87.47 719,636
2017-08-01 $87.50 $87.56 $87.43 $87.50 $87.50 465,600
2017-07-31 $87.45 $87.65 $87.37 $87.52 $87.52 517,800
2017-07-28 $87.43 $87.56 $87.29 $87.38 $87.38 826,069
2017-07-27 $87.52 $87.53 $87.35 $87.45 $87.45 425,036
2017-07-26 $87.45 $87.54 $87.35 $87.44 $87.44 1,619,915
2017-07-25 $87.44 $87.68 $87.25 $87.54 $87.54 1,094,987
2017-07-24 $87.50 $87.64 $87.34 $87.35 $87.35 761,609
2017-07-21 $87.61 $87.61 $87.43 $87.50 $87.50 942,969
2017-07-20 $87.41 $87.54 $87.33 $87.36 $87.36 769,908
2017-07-19 $87.36 $87.53 $87.34 $87.39 $87.39 600,570
2017-07-18 $87.56 $87.66 $87.26 $87.35 $87.35 808,475
2017-07-17 $87.62 $87.86 $87.52 $87.56 $87.56 1,157,199
2017-07-14 $87.31 $87.31 $87.14 $87.14 $87.14 530,911
2017-07-13 $87.28 $87.37 $87.20 $87.35 $87.35 637,079
2017-07-12 $87.40 $87.40 $87.23 $87.34 $87.34 681,721
2017-07-11 $87.06 $87.35 $87.06 $87.34 $87.34 918,355
2017-07-10 $87.19 $87.22 $86.99 $87.03 $87.03 745,759
2017-07-07 $87.16 $87.38 $87.07 $87.19 $87.19 700,909
2017-07-06 $87.01 $87.20 $86.90 $87.18 $87.18 1,229,824
2017-07-05 $86.95 $87.08 $86.92 $87.02 $87.02 647,470
2017-07-03 $86.95 $87.10 $86.90 $86.94 $86.94 481,195
2017-06-30 $87.00 $87.14 $86.85 $86.91 $86.91 1,242,107
2017-06-29 $87.03 $87.14 $86.90 $86.90 $86.90 1,399,905
2017-06-28 $87.08 $87.30 $86.97 $87.04 $87.04 824,853
2017-06-27 $87.06 $87.22 $86.98 $87.01 $87.01 1,880,046
2017-06-26 $86.90 $87.18 $86.86 $87.05 $87.05 1,778,025
2017-06-23 $87.25 $87.26 $86.80 $86.80 $86.80 2,673,449
2017-06-22 $87.22 $87.50 $87.07 $87.11 $87.11 2,418,755
2017-06-21 $87.04 $87.37 $87.03 $87.25 $87.25 2,913,698
2017-06-20 $87.12 $87.45 $87.01 $87.04 $87.04 15,802,426
2017-06-19 $83.71 $84.06 $83.14 $83.92 $83.92 685,940
2017-06-16 $82.18 $83.54 $81.90 $83.50 $83.50 841,542
2017-06-15 $82.25 $83.61 $82.25 $82.50 $82.50 575,183
2017-06-14 $83.11 $83.58 $82.18 $83.43 $83.43 481,810
2017-06-13 $82.84 $83.58 $81.39 $82.61 $82.61 412,157
2017-06-12 $82.41 $83.12 $81.60 $82.61 $82.61 580,070
2017-06-09 $82.51 $83.30 $81.05 $82.49 $82.49 627,066
2017-06-08 $81.77 $83.40 $81.50 $82.61 $82.61 507,858
2017-06-07 $81.48 $82.21 $80.68 $81.61 $81.61 362,808
2017-06-06 $82.12 $82.69 $81.45 $81.46 $81.46 513,794
2017-06-05 $82.50 $82.50 $81.88 $82.12 $82.12 314,854
2017-06-02 $82.22 $82.59 $81.75 $82.24 $82.24 325,813
2017-06-01 $80.74 $82.07 $80.38 $82.05 $82.05 462,765
2017-05-31 $79.87 $80.98 $79.54 $80.82 $80.82 433,432
2017-05-30 $79.99 $80.39 $78.50 $79.71 $79.71 367,571
2017-05-26 $79.50 $80.40 $79.34 $80.21 $80.21 598,327
2017-05-25 $79.74 $79.88 $79.45 $79.53 $79.53 524,624
2017-05-24 $79.46 $79.85 $79.00 $79.59 $79.59 625,156
2017-05-23 $80.25 $81.79 $79.50 $79.64 $79.64 603,867
2017-05-22 $79.18 $79.53 $78.85 $79.31 $79.31 1,371,804
2017-05-19 $79.63 $79.98 $78.14 $79.15 $79.15 534,273
2017-05-18 $78.96 $79.40 $77.67 $79.18 $79.18 664,744
2017-05-17 $78.78 $79.54 $78.38 $78.91 $78.91 941,710
2017-05-16 $78.33 $80.20 $77.18 $79.35 $79.35 1,501,424
2017-05-15 $77.20 $78.20 $76.61 $77.91 $77.91 1,057,614
2017-05-12 $75.23 $76.74 $74.99 $76.60 $76.60 1,359,176
2017-05-11 $75.42 $75.76 $74.68 $75.24 $75.24 2,933,713
2017-05-10 $74.51 $75.67 $74.28 $74.72 $74.72 1,436,973
2017-05-09 $73.78 $74.79 $73.53 $74.51 $74.51 1,560,732
2017-05-08 $68.61 $75.87 $67.33 $73.97 $73.97 56,941
2017-05-05 $68.07 $69.21 $67.60 $68.86 $68.86 749,369
2017-05-04 $65.70 $70.01 $65.05 $67.58 $67.58 16,530
2017-05-03 $65.19 $65.29 $64.05 $64.54 $64.54 794,334
2017-05-02 $64.52 $65.42 $64.04 $65.37 $65.37 780,134
2017-05-01 $64.00 $65.02 $63.95 $64.59 $64.59 429,868
2017-04-28 $63.29 $63.96 $62.98 $63.83 $63.83 404,630
2017-04-27 $62.42 $63.40 $62.28 $63.37 $63.37 395,437
2017-04-26 $62.59 $63.02 $62.31 $62.35 $62.35 629,996
2017-04-25 $63.60 $63.60 $62.28 $62.35 $62.35 674,658
2017-04-24 $63.31 $63.93 $63.17 $63.41 $63.41 381,278
2017-04-21 $62.61 $63.22 $62.20 $62.84 $62.84 848,204
2017-04-20 $62.13 $62.63 $61.30 $62.58 $62.58 506,445
2017-04-19 $61.28 $62.15 $60.51 $61.81 $61.81 537,488
2017-04-18 $61.32 $61.35 $60.69 $61.17 $61.17 409,522
2017-04-17 $60.92 $61.74 $60.79 $61.39 $61.39 511,056
2017-04-13 $61.69 $61.90 $61.09 $61.10 $61.10 620,643
2017-04-12 $62.04 $62.31 $61.65 $61.83 $61.83 450,255
2017-04-11 $61.21 $61.93 $60.86 $61.92 $61.92 703,054
2017-04-10 $61.61 $62.11 $61.28 $61.33 $61.33 511,480
2017-04-07 $61.77 $62.10 $61.54 $61.86 $61.86 327,225
2017-04-06 $61.80 $62.00 $61.39 $61.80 $61.80 461,200
2017-04-05 $62.25 $62.73 $60.57 $61.63 $61.63 412,735
2017-04-04 $62.12 $62.96 $61.45 $61.95 $61.95 838,718
2017-04-03 $63.28 $63.40 $62.48 $62.51 $62.51 619,541
2017-03-31 $62.85 $63.29 $62.59 $63.11 $63.11 430,091
2017-03-30 $63.08 $63.28 $62.56 $62.96 $62.96 454,426
2017-03-29 $62.59 $63.23 $62.32 $63.05 $63.05 382,654
2017-03-28 $62.42 $62.92 $62.20 $62.70 $62.70 579,759
2017-03-27 $61.83 $62.77 $61.77 $62.42 $62.42 526,054
2017-03-24 $62.02 $62.63 $61.76 $62.35 $62.35 689,586
2017-03-23 $61.89 $62.22 $61.57 $61.82 $61.82 667,552
2017-03-22 $61.38 $62.05 $60.60 $62.00 $62.00 973,378
2017-03-21 $62.50 $62.79 $60.93 $61.25 $61.25 2,342,193
2017-03-20 $62.88 $62.99 $62.09 $62.28 $62.28 2,535,018
2017-03-17 $63.37 $63.85 $62.54 $63.13 $63.13 1,852,555
2017-03-16 $63.77 $64.32 $63.04 $63.65 $63.65 1,670,853
2017-03-15 $64.29 $64.54 $63.37 $64.15 $64.15 2,097,429
2017-03-14 $65.05 $65.11 $64.35 $64.44 $64.44 1,822,246
2017-03-13 $64.98 $65.31 $64.80 $65.26 $65.26 635,338
2017-03-10 $65.24 $65.47 $64.63 $65.29 $65.29 793,781
2017-03-09 $65.04 $65.66 $64.34 $64.84 $64.84 649,916
2017-03-08 $64.99 $65.58 $64.15 $65.08 $65.08 646,377
2017-03-07 $64.37 $65.16 $64.30 $64.83 $64.83 615,130
2017-03-06 $65.30 $65.30 $64.30 $64.76 $64.76 1,037,712
2017-03-03 $65.02 $65.57 $64.94 $65.29 $65.29 840,890
2017-03-02 $65.23 $65.41 $64.79 $64.83 $64.83 462,223
2017-03-01 $65.22 $65.79 $65.01 $65.27 $65.27 861,526
2017-02-28 $66.00 $66.05 $64.67 $64.69 $64.69 965,547
2017-02-27 $65.69 $66.48 $65.69 $66.26 $66.26 1,090,036
2017-02-24 $65.88 $66.36 $65.31 $65.94 $65.94 989,922
2017-02-23 $66.00 $66.22 $65.47 $65.88 $65.88 691,274
2017-02-22 $65.79 $66.33 $65.52 $65.94 $65.94 890,794
2017-02-21 $66.06 $66.67 $65.36 $65.80 $65.80 571,969
2017-02-17 $66.61 $67.14 $65.71 $66.19 $66.19 911,409
2017-02-16 $67.15 $67.62 $66.02 $66.64 $66.64 1,121,522
2017-02-15 $65.72 $67.72 $65.02 $67.06 $67.06 2,471,893
2017-02-14 $64.11 $66.02 $64.11 $65.91 $65.91 1,070,467
2017-02-13 $64.41 $64.70 $63.74 $64.35 $64.35 623,768
2017-02-10 $64.15 $64.77 $63.71 $64.41 $64.41 789,587
2017-02-09 $63.08 $64.63 $62.93 $64.16 $64.16 1,050,201
2017-02-08 $62.73 $63.81 $62.49 $63.75 $63.75 1,836,601
2017-02-07 $62.29 $63.00 $62.08 $62.63 $62.63 1,475,883
2017-02-06 $62.26 $62.88 $61.67 $62.40 $62.40 1,657,516
2017-02-03 $62.92 $63.40 $61.81 $63.01 $63.01 2,298,864
2017-02-02 $64.00 $65.69 $63.01 $63.93 $63.93 3,312,585
2017-02-01 $70.72 $71.25 $69.61 $70.32 $70.32 1,585,895
2017-01-31 $69.65 $71.30 $69.65 $70.89 $70.89 1,183,038
2017-01-30 $70.04 $70.29 $69.32 $70.13 $70.13 615,526
2017-01-27 $70.20 $70.75 $69.21 $70.08 $70.08 935,234
2017-01-26 $70.51 $70.95 $70.10 $70.19 $70.19 1,174,614
2017-01-25 $70.33 $71.44 $69.89 $70.34 $70.34 1,397,666
2017-01-24 $69.65 $70.06 $68.94 $69.62 $69.62 797,394
2017-01-23 $69.80 $70.75 $69.10 $69.29 $69.29 674,911
2017-01-20 $70.84 $71.44 $69.86 $70.15 $70.15 1,500,664
2017-01-19 $71.05 $71.54 $70.66 $70.90 $70.90 849,657
2017-01-18 $71.83 $71.96 $70.71 $71.00 $71.00 712,980
2017-01-17 $70.72 $71.82 $70.02 $71.44 $71.44 482,338
2017-01-13 $71.77 $72.32 $71.04 $71.25 $71.25 558,512
2017-01-12 $70.09 $71.39 $69.90 $71.30 $71.30 787,802
2017-01-11 $68.72 $71.82 $67.63 $70.88 $70.88 1,381,975
2017-01-10 $67.80 $69.03 $67.30 $68.50 $68.50 937,782
2017-01-09 $68.71 $68.92 $67.35 $68.29 $68.29 620,324
2017-01-06 $68.22 $68.98 $67.96 $68.72 $68.72 748,773
2017-01-05 $67.28 $68.19 $67.27 $67.91 $67.91 684,095
2017-01-04 $66.16 $67.97 $65.59 $67.66 $67.66 809,901
2017-01-03 $66.04 $66.99 $65.56 $66.43 $66.43 638,935
2016-12-30 $65.60 $66.25 $65.23 $65.72 $65.72 337,478
2016-12-29 $65.80 $66.29 $64.22 $65.59 $65.59 550,960
2016-12-28 $65.80 $65.84 $64.94 $65.30 $65.30 375,483
2016-12-27 $64.80 $65.85 $64.33 $65.58 $65.58 530,500
2016-12-23 $64.11 $64.89 $63.60 $64.62 $64.62 404,109
2016-12-22 $64.65 $64.85 $63.78 $63.89 $63.89 575,439
2016-12-21 $64.85 $64.85 $64.26 $64.41 $64.41 558,701
2016-12-20 $64.28 $65.09 $63.93 $64.69 $64.69 624,764
2016-12-19 $65.13 $65.39 $64.04 $64.36 $64.36 685,789
2016-12-16 $65.03 $65.71 $64.37 $64.98 $64.98 1,407,907
2016-12-15 $65.21 $66.28 $65.11 $65.48 $65.48 583,598
2016-12-14 $65.69 $65.99 $65.00 $65.15 $65.15 762,872
2016-12-13 $65.61 $65.90 $64.74 $65.59 $65.59 611,632
2016-12-12 $65.58 $65.58 $64.69 $65.39 $65.39 833,898
2016-12-09 $65.54 $66.20 $65.08 $65.41 $65.41 1,025,287
2016-12-08 $63.96 $65.95 $63.61 $65.27 $65.27 1,550,605
2016-12-07 $62.23 $64.20 $61.13 $63.88 $63.88 1,547,778
2016-12-06 $60.23 $62.81 $59.57 $62.62 $62.62 1,386,721
2016-12-05 $58.84 $60.11 $58.50 $59.95 $59.95 1,109,337
2016-12-02 $58.62 $59.28 $58.15 $58.74 $58.74 833,602
2016-12-01 $58.93 $59.00 $58.22 $58.54 $58.54 1,302,128
2016-11-30 $59.26 $59.35 $58.00 $59.00 $59.00 1,344,291
2016-11-29 $58.48 $59.90 $58.48 $58.95 $58.95 1,328,534
2016-11-28 $58.82 $58.92 $58.15 $58.34 $58.34 885,793
2016-11-25 $58.13 $59.67 $58.13 $58.53 $58.53 374,710
2016-11-23 $57.42 $58.22 $57.21 $58.16 $58.16 1,083,520
2016-11-22 $58.02 $59.44 $57.47 $58.56 $58.56 1,225,320
2016-11-21 $57.40 $57.90 $56.67 $57.51 $57.51 3,756,636
2016-11-18 $56.31 $57.40 $56.14 $57.26 $57.26 880,915
2016-11-17 $55.95 $56.48 $55.46 $56.47 $56.47 1,056,624
2016-11-16 $57.05 $57.05 $55.74 $55.95 $55.95 1,172,036
2016-11-15 $56.41 $57.25 $56.30 $57.08 $57.08 1,232,642
2016-11-14 $56.57 $57.32 $56.14 $56.55 $56.55 1,288,311
2016-11-11 $53.83 $55.96 $51.16 $55.73 $55.73 4,234,355
2016-11-10 $60.51 $61.13 $59.50 $60.48 $60.48 682,004
2016-11-09 $58.40 $60.68 $58.40 $59.79 $59.79 861,800
2016-11-08 $56.85 $58.28 $56.74 $57.96 $57.96 655,295
2016-11-07 $57.34 $57.65 $55.64 $57.20 $57.20 1,115,324
2016-11-04 $57.03 $57.59 $56.38 $56.40 $56.40 902,876
2016-11-03 $57.47 $57.91 $56.70 $56.75 $56.75 608,097
2016-11-02 $57.42 $57.99 $56.86 $57.27 $57.27 633,390
2016-11-01 $58.08 $58.49 $56.85 $57.33 $57.33 833,893
2016-10-31 $57.20 $58.37 $57.14 $58.26 $58.26 649,984
2016-10-28 $57.36 $58.42 $56.77 $57.20 $57.20 980,904
2016-10-27 $57.50 $59.57 $56.58 $57.73 $57.73 3,035,547
2016-10-26 $66.30 $66.43 $64.38 $64.81 $64.81 859,185
2016-10-25 $67.81 $67.81 $66.50 $66.76 $66.76 446,708
2016-10-24 $67.99 $69.00 $67.50 $67.60 $67.60 360,732
2016-10-21 $68.88 $68.88 $67.29 $67.50 $67.50 317,329
2016-10-20 $67.83 $69.06 $67.36 $69.06 $69.06 465,938
2016-10-19 $67.39 $68.08 $67.14 $67.89 $67.89 253,678
2016-10-18 $66.89 $68.01 $66.85 $67.59 $67.59 238,941
2016-10-17 $66.42 $66.97 $66.23 $66.33 $66.33 226,870
2016-10-14 $67.49 $67.90 $66.62 $66.65 $66.65 194,204
2016-10-13 $67.40 $68.03 $67.05 $67.18 $67.18 346,062
2016-10-12 $68.90 $69.07 $67.37 $67.50 $67.50 267,687
2016-10-11 $70.33 $70.33 $68.50 $69.15 $69.15 495,668
2016-10-10 $68.74 $71.10 $68.74 $70.40 $70.40 531,685
2016-10-07 $68.62 $69.17 $68.15 $68.87 $68.87 291,544
2016-10-06 $68.18 $68.75 $67.15 $68.60 $68.60 431,487
2016-10-05 $68.72 $68.86 $68.04 $68.24 $68.24 384,677
2016-10-04 $68.60 $69.48 $68.11 $68.35 $68.35 241,703
2016-10-03 $69.19 $69.37 $68.50 $68.78 $68.78 246,645
2016-09-30 $68.88 $69.72 $68.40 $69.45 $69.45 252,582
2016-09-29 $70.02 $70.28 $68.11 $68.50 $68.50 297,596
2016-09-28 $70.60 $70.71 $69.72 $70.32 $70.32 247,896
2016-09-27 $69.68 $70.31 $68.08 $70.28 $70.28 266,573
2016-09-26 $69.98 $70.48 $69.38 $69.45 $69.45 382,130
2016-09-23 $69.49 $70.37 $69.43 $70.14 $70.14 435,070
2016-09-22 $69.56 $69.99 $69.27 $69.95 $69.95 469,165
2016-09-21 $68.35 $69.31 $68.06 $69.20 $69.20 329,564
2016-09-20 $68.24 $68.66 $68.13 $68.44 $68.44 367,702
2016-09-19 $67.76 $68.31 $67.37 $67.74 $67.74 460,693
2016-09-16 $68.01 $68.34 $67.28 $67.37 $67.37 579,965
2016-09-15 $67.32 $68.56 $67.30 $67.85 $67.85 604,713
2016-09-14 $67.39 $67.61 $66.40 $67.53 $67.53 657,672
2016-09-13 $67.65 $67.77 $66.15 $67.00 $67.00 512,749
2016-09-12 $65.88 $68.28 $65.67 $67.88 $67.88 637,802
2016-09-09 $66.51 $67.19 $65.97 $66.54 $66.54 787,272
2016-09-08 $65.76 $67.09 $65.20 $67.04 $67.04 445,623
2016-09-07 $64.94 $65.87 $64.92 $65.75 $65.75 519,150
2016-09-06 $68.09 $68.54 $64.73 $65.27 $65.27 915,721
2016-09-02 $68.74 $68.74 $68.20 $68.70 $68.70 225,549
2016-09-01 $68.00 $68.59 $67.61 $68.34 $68.34 279,468
2016-08-31 $69.50 $70.14 $67.36 $68.03 $68.03 980,206
2016-08-30 $69.99 $71.13 $69.75 $71.11 $71.11 334,072
2016-08-29 $69.03 $70.72 $68.80 $70.22 $70.22 388,992
2016-08-26 $67.82 $69.02 $67.82 $68.69 $68.69 236,996
2016-08-25 $67.97 $68.53 $67.33 $67.94 $67.94 231,746
2016-08-24 $69.64 $69.98 $68.02 $68.13 $68.13 268,666
2016-08-23 $69.58 $70.39 $69.43 $69.62 $69.62 247,130
2016-08-22 $69.44 $70.07 $69.26 $69.62 $69.62 216,254
2016-08-19 $69.11 $69.98 $68.96 $69.39 $69.39 267,785
2016-08-18 $69.18 $69.99 $69.05 $69.43 $69.43 229,598
2016-08-17 $69.79 $69.99 $69.12 $69.37 $69.37 209,589
2016-08-16 $70.09 $70.09 $69.41 $69.74 $69.74 228,594
2016-08-15 $70.00 $70.55 $67.95 $70.09 $70.09 316,152
2016-08-12 $69.15 $69.66 $68.84 $69.56 $69.56 253,161
2016-08-11 $68.79 $69.36 $68.55 $69.26 $69.26 296,862
2016-08-10 $68.84 $68.84 $68.10 $68.69 $68.69 236,822
2016-08-09 $67.91 $68.74 $67.91 $68.64 $68.64 245,340
2016-08-08 $68.76 $69.00 $67.76 $67.90 $67.90 391,315
2016-08-05 $69.79 $70.23 $68.87 $69.01 $69.01 397,901
2016-08-04 $68.30 $69.63 $66.18 $69.37 $69.37 650,493
2016-08-03 $66.85 $67.02 $65.68 $66.32 $66.32 417,705
2016-08-02 $67.46 $67.46 $65.88 $66.47 $66.47 368,222
2016-08-01 $66.85 $67.94 $66.14 $67.41 $67.41 357,078
2016-07-29 $66.98 $67.37 $66.33 $66.85 $66.85 382,907
2016-07-28 $65.64 $67.13 $65.35 $66.83 $66.83 339,507
2016-07-27 $65.53 $65.90 $65.20 $65.51 $65.51 277,585
2016-07-26 $64.56 $65.70 $64.41 $65.49 $65.49 508,295
2016-07-25 $65.19 $65.69 $64.02 $64.57 $64.57 392,847
2016-07-22 $64.84 $65.69 $64.45 $65.19 $65.19 208,714
2016-07-21 $65.32 $65.48 $64.38 $64.57 $64.57 207,007
2016-07-20 $64.50 $65.71 $64.50 $65.25 $65.25 259,953
2016-07-19 $64.26 $64.95 $63.38 $64.08 $64.08 230,342
2016-07-18 $64.27 $65.33 $63.69 $64.51 $64.51 675,616
2016-07-15 $66.83 $66.94 $65.56 $65.92 $65.92 308,663
2016-07-14 $66.66 $66.67 $65.81 $66.50 $66.50 306,631
2016-07-13 $66.83 $66.87 $65.90 $66.06 $66.06 295,748
2016-07-12 $66.50 $66.97 $66.15 $66.54 $66.54 318,463
2016-07-11 $66.25 $66.45 $65.90 $66.16 $66.16 351,352
2016-07-08 $64.69 $66.31 $64.42 $66.20 $66.20 436,345
2016-07-07 $63.76 $64.36 $63.29 $64.27 $64.27 570,703
2016-07-06 $60.70 $63.55 $60.70 $63.47 $63.47 408,738
2016-07-05 $62.95 $63.07 $62.22 $62.89 $62.89 562,274
2016-07-01 $62.88 $63.90 $62.24 $63.47 $63.47 641,175
2016-06-30 $60.46 $62.95 $60.24 $62.88 $62.88 888,590
2016-06-29 $60.36 $60.43 $59.94 $60.20 $60.20 674,100
2016-06-28 $58.93 $59.60 $58.32 $59.50 $59.50 496,571
2016-06-27 $58.67 $59.11 $57.60 $58.65 $58.65 986,772
2016-06-24 $58.21 $59.78 $58.14 $59.31 $59.31 651,391
2016-06-23 $60.04 $60.55 $59.69 $60.51 $60.51 302,388
2016-06-22 $59.66 $60.28 $59.05 $59.45 $59.45 350,634
2016-06-21 $59.14 $59.65 $58.42 $59.38 $59.38 494,156
2016-06-20 $57.64 $58.41 $57.60 $58.33 $58.33 564,852
2016-06-17 $58.58 $58.68 $57.04 $57.11 $57.11 741,309
2016-06-16 $58.18 $58.55 $57.49 $58.39 $58.39 362,445
2016-06-15 $58.64 $59.17 $58.27 $58.57 $58.57 342,116
2016-06-14 $58.99 $59.35 $58.14 $58.44 $58.44 346,855
2016-06-13 $59.70 $60.30 $58.99 $59.01 $59.01 493,557
2016-06-10 $61.35 $63.43 $60.14 $60.16 $60.16 471,126
2016-06-09 $62.35 $62.42 $61.40 $61.70 $61.70 386,585
2016-06-08 $62.00 $62.79 $61.64 $62.55 $62.55 318,903
2016-06-07 $62.75 $62.81 $61.77 $62.04 $62.04 408,100
2016-06-06 $62.92 $63.41 $62.16 $62.96 $62.96 324,492
2016-06-03 $64.25 $64.25 $62.48 $62.78 $62.78 335,780
2016-06-02 $62.98 $64.46 $62.98 $64.43 $64.43 356,623
2016-06-01 $62.97 $63.32 $62.42 $63.30 $63.30 284,001
2016-05-31 $62.65 $63.05 $62.60 $62.89 $62.89 364,747
2016-05-27 $61.85 $62.75 $61.79 $62.74 $62.74 338,515
2016-05-26 $61.81 $61.81 $61.02 $61.62 $61.62 288,667
2016-05-25 $61.44 $62.41 $61.12 $61.60 $61.60 504,136
2016-05-24 $59.72 $61.43 $59.70 $61.26 $61.26 380,919
2016-05-23 $59.56 $60.29 $59.27 $59.45 $59.45 310,563
2016-05-20 $58.81 $59.75 $58.75 $59.51 $59.51 358,033
2016-05-19 $58.54 $59.28 $58.07 $58.48 $58.48 377,854
2016-05-18 $58.08 $59.12 $58.08 $58.90 $58.90 321,868
2016-05-17 $59.10 $59.91 $58.00 $58.30 $58.30 474,667
2016-05-16 $58.73 $59.52 $58.67 $58.97 $58.97 489,860
2016-05-13 $58.13 $59.26 $58.13 $58.52 $58.52 325,823
2016-05-12 $59.10 $59.48 $58.01 $58.39 $58.39 350,851
2016-05-11 $59.40 $59.71 $58.71 $58.89 $58.89 426,190
2016-05-10 $59.93 $59.99 $58.69 $59.20 $59.20 446,224
2016-05-09 $59.10 $59.99 $58.96 $59.44 $59.44 964,049
2016-05-06 $60.25 $60.83 $59.03 $59.24 $59.24 631,195
2016-05-05 $59.51 $60.78 $59.02 $60.67 $60.67 631,729
2016-05-04 $58.74 $59.65 $58.16 $59.47 $59.47 468,405
2016-05-03 $60.61 $61.45 $58.66 $58.86 $58.86 715,603
2016-05-02 $61.51 $62.97 $60.94 $61.47 $61.47 540,987
2016-04-29 $60.19 $61.68 $59.68 $61.10 $61.10 768,819
2016-04-28 $59.01 $62.31 $58.45 $60.58 $60.58 803,491
2016-04-27 $65.26 $65.64 $64.33 $64.56 $64.56 852,451
2016-04-26 $67.67 $67.67 $64.92 $65.00 $65.00 820,411
2016-04-25 $67.69 $68.77 $67.48 $67.57 $67.57 385,551
2016-04-22 $66.66 $67.75 $66.45 $67.64 $67.64 428,219
2016-04-21 $66.37 $67.13 $66.14 $66.82 $66.82 261,748
2016-04-20 $65.71 $66.48 $65.25 $66.18 $66.18 205,500
2016-04-19 $66.96 $67.12 $65.65 $65.70 $65.70 271,539
2016-04-18 $66.15 $67.15 $65.88 $67.01 $67.01 281,807
2016-04-15 $66.65 $66.82 $65.42 $66.55 $66.55 346,924
2016-04-14 $66.37 $67.08 $65.45 $66.63 $66.63 348,128
2016-04-13 $65.24 $66.94 $64.89 $66.47 $66.47 383,172
2016-04-12 $65.00 $65.13 $64.27 $64.89 $64.89 444,711
2016-04-11 $65.78 $65.94 $64.17 $64.82 $64.82 499,194
2016-04-08 $67.11 $67.11 $65.62 $65.92 $65.92 268,647
2016-04-07 $66.63 $66.82 $65.45 $66.26 $66.26 349,308
2016-04-06 $64.20 $67.28 $64.04 $67.00 $67.00 544,027
2016-04-05 $63.89 $65.03 $63.50 $64.28 $64.28 554,251
2016-04-04 $64.25 $65.16 $63.22 $64.47 $64.47 351,648
2016-04-01 $62.39 $64.44 $61.90 $64.05 $64.05 440,478
2016-03-31 $61.99 $63.33 $61.71 $62.73 $62.73 319,843
2016-03-30 $62.50 $62.69 $61.48 $61.94 $61.94 272,949
2016-03-29 $60.32 $62.27 $59.75 $62.21 $62.21 471,620
2016-03-28 $60.84 $60.99 $59.56 $60.27 $60.27 345,817
2016-03-24 $59.16 $59.52 $58.62 $59.14 $59.14 322,525
2016-03-23 $60.62 $60.78 $59.36 $59.40 $59.40 367,842
2016-03-22 $59.77 $61.15 $59.74 $60.57 $60.57 380,666
2016-03-21 $60.30 $61.00 $60.01 $60.18 $60.18 259,480
2016-03-18 $58.36 $60.56 $58.36 $60.39 $60.39 832,892
2016-03-17 $58.30 $59.11 $57.15 $58.07 $58.07 393,025
2016-03-16 $58.89 $60.33 $57.73 $58.20 $58.20 505,116
2016-03-15 $60.39 $61.52 $58.96 $59.08 $59.08 238,824
2016-03-14 $61.03 $61.87 $59.79 $60.67 $60.67 279,701
2016-03-11 $60.47 $61.98 $60.09 $61.91 $61.91 276,129
2016-03-10 $60.64 $61.34 $59.77 $59.95 $59.95 267,449
2016-03-09 $60.47 $60.61 $59.89 $60.53 $60.53 323,317
2016-03-08 $61.19 $61.64 $60.02 $60.15 $60.15 312,654
2016-03-07 $60.92 $61.67 $60.40 $61.47 $61.47 370,653
2016-03-04 $61.02 $61.61 $60.58 $61.41 $61.41 363,320
2016-03-03 $61.00 $61.49 $59.80 $60.94 $60.94 599,297
2016-03-02 $60.72 $61.54 $60.22 $61.00 $61.00 449,228
2016-03-01 $59.11 $61.03 $58.73 $61.02 $61.02 499,553
2016-02-29 $59.10 $59.36 $58.38 $58.69 $58.69 519,690
2016-02-26 $58.65 $59.22 $58.14 $59.17 $59.17 466,013
2016-02-25 $58.29 $59.84 $58.13 $58.56 $58.56 320,337
2016-02-24 $57.21 $58.20 $56.56 $57.97 $57.97 399,665
2016-02-23 $58.44 $58.88 $57.54 $57.60 $57.60 424,077
2016-02-22 $58.96 $59.65 $58.00 $58.41 $58.41 487,896
2016-02-19 $57.94 $58.77 $57.11 $58.53 $58.53 546,461
2016-02-18 $59.90 $59.90 $57.93 $58.04 $58.04 541,461
2016-02-17 $60.15 $60.56 $59.11 $59.63 $59.63 541,749
2016-02-16 $58.49 $59.97 $58.35 $59.82 $59.82 499,300
2016-02-12 $58.91 $58.91 $57.33 $58.20 $58.20 534,467
2016-02-11 $57.39 $58.81 $57.26 $58.16 $58.16 660,398
2016-02-10 $58.60 $59.93 $58.24 $58.29 $58.29 562,386
2016-02-09 $56.62 $59.02 $56.00 $58.36 $58.36 706,593
2016-02-08 $58.86 $59.14 $56.45 $57.43 $57.43 777,783
2016-02-05 $61.00 $62.42 $59.44 $59.76 $59.76 739,238
2016-02-04 $61.81 $62.94 $60.80 $61.42 $61.42 655,539
2016-02-03 $62.06 $63.39 $60.80 $62.10 $62.10 877,843
2016-02-02 $62.75 $63.74 $62.25 $62.56 $62.56 654,815
2016-02-01 $63.48 $64.00 $62.42 $63.27 $63.27 721,127
2016-01-29 $62.28 $64.08 $62.24 $63.96 $63.96 1,337,541
2016-01-28 $65.07 $66.00 $60.38 $61.97 $61.97 1,111,917
2016-01-27 $63.50 $63.83 $62.08 $62.50 $62.50 818,385
2016-01-26 $63.25 $64.11 $62.88 $63.55 $63.55 780,202
2016-01-25 $63.76 $64.43 $62.53 $63.16 $63.16 1,437,181
2016-01-22 $64.34 $65.11 $63.47 $65.06 $65.06 607,038
2016-01-21 $64.50 $65.10 $63.20 $63.67 $63.67 585,962
2016-01-20 $63.65 $64.90 $62.64 $64.17 $64.17 1,001,603
2016-01-19 $65.28 $65.72 $63.90 $64.58 $64.58 943,270
2016-01-15 $64.40 $65.49 $63.79 $64.75 $64.75 736,721
2016-01-14 $65.18 $66.66 $64.46 $65.87 $65.87 642,822
2016-01-13 $68.19 $68.74 $64.84 $65.06 $65.06 923,243
2016-01-12 $66.82 $67.95 $66.62 $67.84 $67.84 814,151
2016-01-11 $68.60 $68.88 $65.79 $66.39 $66.39 802,261
2016-01-08 $68.59 $69.18 $67.89 $68.03 $68.03 681,752
2016-01-07 $68.29 $69.09 $67.74 $68.61 $68.61 686,617
2016-01-06 $68.50 $70.24 $67.94 $69.30 $69.30 940,322
2016-01-05 $67.26 $68.61 $66.89 $68.05 $68.05 692,218
2016-01-04 $67.25 $67.48 $65.80 $66.97 $66.97 965,791
2015-12-31 $68.60 $69.34 $68.10 $68.12 $68.12 639,689
2015-12-30 $68.18 $69.48 $68.10 $68.90 $68.90 498,047
2015-12-29 $67.71 $68.35 $67.40 $68.17 $68.17 377,665
2015-12-28 $67.13 $67.54 $66.35 $67.21 $67.21 325,355
2015-12-24 $66.58 $67.51 $65.90 $67.15 $67.15 226,551
2015-12-23 $66.91 $67.22 $66.14 $66.67 $66.67 380,419
2015-12-22 $66.16 $66.44 $64.76 $66.38 $66.38 678,961
2015-12-21 $65.26 $65.83 $64.87 $65.78 $65.78 637,258
2015-12-18 $64.28 $65.00 $63.95 $64.55 $64.55 1,585,212
2015-12-17 $65.24 $65.92 $64.66 $64.68 $64.68 675,442
2015-12-16 $65.44 $65.71 $64.27 $64.95 $64.95 663,502
2015-12-15 $64.21 $65.23 $63.76 $64.84 $64.84 465,286
2015-12-14 $64.34 $64.50 $62.60 $63.60 $63.60 774,242
2015-12-11 $63.76 $64.57 $63.57 $64.21 $64.21 532,388
2015-12-10 $64.99 $65.42 $64.55 $64.76 $64.76 570,713
2015-12-09 $66.56 $66.77 $64.58 $64.92 $64.92 631,835
2015-12-08 $65.67 $67.32 $65.34 $66.96 $66.96 452,174
2015-12-07 $66.52 $66.90 $65.55 $66.09 $66.09 352,476
2015-12-04 $66.18 $67.09 $65.82 $66.77 $66.77 449,089
2015-12-03 $68.15 $68.19 $65.33 $66.01 $66.01 671,560
2015-12-02 $68.51 $68.65 $67.68 $67.84 $67.84 467,800
2015-12-01 $68.21 $69.37 $67.71 $68.68 $68.68 327,463
2015-11-30 $69.31 $69.49 $67.40 $67.85 $67.85 541,079
2015-11-27 $67.81 $69.15 $67.75 $68.99 $68.99 284,258
2015-11-25 $67.80 $68.95 $67.80 $67.90 $67.90 441,961
2015-11-24 $67.66 $68.40 $67.24 $67.90 $67.90 769,841
2015-11-23 $68.55 $69.46 $67.85 $68.06 $68.06 639,788
2015-11-20 $68.72 $69.30 $67.86 $68.86 $68.86 466,563
2015-11-19 $68.68 $68.90 $68.03 $68.29 $68.29 327,843
2015-11-18 $68.22 $68.75 $67.06 $68.62 $68.62 331,077
2015-11-17 $66.52 $68.10 $66.50 $67.85 $67.85 432,768
2015-11-16 $65.97 $66.94 $64.75 $66.66 $66.66 403,953
2015-11-13 $66.21 $67.30 $65.73 $66.24 $66.24 244,782
2015-11-12 $66.96 $67.45 $64.75 $66.51 $66.51 401,177
2015-11-11 $68.07 $68.62 $67.15 $67.45 $67.45 254,348
2015-11-10 $67.25 $67.99 $67.08 $67.99 $67.99 275,627
2015-11-09 $67.48 $67.98 $66.48 $67.58 $67.58 346,604
2015-11-06 $66.44 $67.52 $65.85 $67.48 $67.48 266,627
2015-11-05 $66.76 $67.51 $65.91 $66.78 $66.78 321,409
2015-11-04 $65.73 $66.88 $65.00 $66.64 $66.64 431,958
2015-11-03 $65.68 $66.39 $65.09 $65.84 $65.84 444,806
2015-11-02 $63.14 $65.95 $63.14 $65.85 $65.85 761,896
2015-10-30 $62.57 $63.45 $61.71 $63.12 $63.12 359,598
2015-10-29 $63.53 $63.68 $61.67 $62.42 $62.42 633,566
2015-10-28 $62.74 $64.38 $62.61 $64.01 $64.01 656,191
2015-10-27 $62.88 $63.87 $62.21 $62.77 $62.77 562,518
2015-10-26 $62.95 $63.93 $62.30 $63.13 $63.13 359,715
2015-10-23 $61.88 $63.22 $61.31 $63.19 $63.19 552,837
2015-10-22 $62.35 $62.96 $60.28 $61.25 $61.25 582,097
2015-10-21 $63.42 $63.64 $61.15 $62.19 $62.19 559,647
2015-10-20 $63.91 $63.91 $62.31 $62.70 $62.70 580,668
2015-10-19 $63.21 $64.09 $62.71 $63.92 $63.92 526,045
2015-10-16 $62.99 $63.80 $62.15 $63.29 $63.29 407,565
2015-10-15 $61.14 $62.86 $61.02 $62.72 $62.72 504,955
2015-10-14 $61.01 $61.97 $61.01 $61.17 $61.17 550,666
2015-10-13 $61.34 $61.93 $60.68 $61.00 $61.00 912,595
2015-10-12 $60.61 $61.96 $60.27 $61.54 $61.54 596,767
2015-10-09 $59.81 $61.20 $58.61 $60.69 $60.69 815,440
2015-10-08 $58.62 $58.99 $57.38 $58.64 $58.64 587,873
2015-10-07 $57.88 $58.55 $57.01 $58.53 $58.53 1,112,710
2015-10-06 $60.97 $61.34 $57.50 $58.00 $58.00 1,293,918
2015-10-05 $61.82 $62.38 $60.13 $61.19 $61.19 813,020
2015-10-02 $60.46 $61.44 $59.73 $61.33 $61.33 606,525
2015-10-01 $61.83 $62.40 $60.12 $60.97 $60.97 801,095
2015-09-30 $62.32 $62.90 $60.81 $61.92 $61.92 1,082,411
2015-09-29 $61.89 $63.09 $60.76 $61.42 $61.42 940,300
2015-09-28 $64.56 $65.25 $60.96 $61.97 $61.97 885,835
2015-09-25 $68.16 $68.50 $64.50 $65.01 $65.01 737,582
2015-09-24 $68.24 $68.64 $66.78 $67.28 $67.28 475,804
2015-09-23 $69.27 $69.70 $67.90 $68.53 $68.53 473,828
2015-09-22 $69.87 $71.05 $68.65 $69.26 $69.26 579,877
2015-09-21 $72.25 $72.91 $70.32 $70.69 $70.69 398,526
2015-09-18 $72.00 $73.23 $71.54 $72.10 $72.10 676,890
2015-09-17 $70.35 $73.62 $69.86 $72.98 $72.98 655,067
2015-09-16 $69.63 $70.52 $68.63 $70.35 $70.35 551,808
2015-09-15 $68.89 $70.26 $68.89 $69.39 $69.39 645,823
2015-09-14 $68.59 $68.97 $67.95 $68.20 $68.20 548,860
2015-09-11 $66.97 $68.91 $66.03 $68.82 $68.82 536,101
2015-09-10 $66.00 $67.82 $66.00 $66.88 $66.88 397,583
2015-09-09 $67.02 $67.03 $65.93 $66.11 $66.11 380,860
2015-09-08 $65.25 $66.75 $64.65 $66.58 $66.58 396,022
2015-09-04 $63.59 $64.71 $63.34 $64.09 $64.09 310,996
2015-09-03 $65.16 $65.69 $64.35 $64.55 $64.55 537,850
2015-09-02 $64.30 $64.68 $63.01 $64.60 $64.60 766,588
2015-09-01 $64.26 $65.62 $63.20 $63.66 $63.66 792,980
2015-08-31 $67.00 $67.61 $65.63 $65.72 $65.72 627,197
2015-08-28 $68.61 $69.08 $67.02 $67.49 $67.49 688,422
2015-08-27 $68.51 $69.47 $67.07 $69.22 $69.22 741,302
2015-08-26 $69.16 $69.16 $65.74 $67.99 $67.99 863,023

PAREXEL International Corp (PRXL) News Headlines

Recent PAREXEL International Corp (PRXL) News
Similar Companies to PAREXEL International Corp (PRXL) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.