Parsons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	66.22	67.93	65.52	67.86	67.86	2.82%	1,192,982
Feb 27, 2026	65.68	66.25	64.77	66.00	66.00	-0.47%	1,016,261
Feb 26, 2026	65.54	66.51	64.57	66.31	66.31	1.73%	1,101,186
Feb 25, 2026	65.39	65.65	63.81	65.18	65.18	0.76%	1,834,194
Feb 24, 2026	64.48	65.41	64.36	64.69	64.69	0.62%	1,057,205
Feb 23, 2026	64.79	65.39	63.90	64.29	64.29	-1.89%	1,081,304
Feb 20, 2026	65.80	67.00	65.17	65.53	65.53	-0.61%	1,147,591
Feb 19, 2026	63.45	66.03	63.45	65.93	65.93	3.47%	1,395,244
Feb 18, 2026	61.96	64.24	61.66	63.72	63.72	3.76%	1,441,444
Feb 17, 2026	64.02	64.06	61.33	61.41	61.41	-3.11%	1,265,345
Feb 13, 2026	63.38	64.72	62.49	63.38	63.38	1.13%	1,493,819
Feb 12, 2026	60.27	63.11	59.88	62.67	62.67	4.02%	2,634,392
Feb 11, 2026	60.78	65.00	59.13	60.25	60.25	-14.19%	4,679,285
Feb 10, 2026	69.87	70.61	69.18	70.21	70.21	1.05%	1,317,064
Feb 9, 2026	69.57	70.27	69.22	69.48	69.48	0.06%	654,538
Feb 6, 2026	68.15	69.99	67.77	69.44	69.44	2.84%	818,092
Feb 5, 2026	68.93	69.57	67.11	67.52	67.52	-1.45%	775,780
Feb 4, 2026	68.35	68.91	67.56	68.51	68.51	0.25%	673,980
Feb 3, 2026	69.06	69.48	67.20	68.34	68.34	-	1,052,246
Feb 2, 2026	69.49	69.98	67.98	68.34	68.34	-2.46%	1,045,496
Jan 30, 2026	70.42	71.75	69.24	70.06	70.06	-1.18%	823,210
Jan 29, 2026	71.86	72.73	70.00	70.90	70.90	-1.13%	1,078,703
Jan 28, 2026	71.12	72.00	70.79	71.71	71.71	0.42%	1,002,650
Jan 27, 2026	70.45	71.51	70.01	71.41	71.41	1.26%	992,163
Jan 26, 2026	73.26	73.26	69.19	70.52	70.52	-3.04%	1,391,729
Jan 23, 2026	73.83	74.63	72.00	72.73	72.73	0.51%	569,393
Jan 22, 2026	72.99	73.83	71.45	72.36	72.36	-0.47%	725,037
Jan 21, 2026	71.71	73.62	71.24	72.70	72.70	2.05%	821,027
Jan 20, 2026	71.85	72.70	70.74	71.24	71.24	-1.70%	1,495,297
Jan 16, 2026	71.62	72.81	71.08	72.47	72.47	0.35%	658,328
Jan 15, 2026	70.23	72.38	70.02	72.22	72.22	2.63%	733,619
Jan 14, 2026	69.69	70.84	68.91	70.37	70.37	1.72%	984,779
Jan 13, 2026	69.66	69.99	69.00	69.18	69.18	0.07%	1,175,165
Jan 12, 2026	70.02	70.98	68.85	69.13	69.13	-1.14%	1,001,397
Jan 9, 2026	68.54	70.03	68.15	69.93	69.93	2.58%	1,103,576
Jan 8, 2026	66.34	68.84	66.27	68.17	68.17	3.68%	2,175,599
Jan 7, 2026	65.96	66.26	65.01	65.75	65.75	-0.21%	1,097,835
Jan 6, 2026	66.28	67.11	65.06	65.89	65.89	-0.96%	1,837,938
Jan 5, 2026	63.41	66.99	62.81	66.53	66.53	6.94%	2,051,670
Jan 2, 2026	61.80	62.86	61.56	62.21	62.21	0.66%	625,701
Dec 31, 2025	62.09	62.89	61.77	61.80	61.80	-0.72%	546,017
Dec 30, 2025	62.80	63.24	62.06	62.25	62.25	-0.73%	629,423
Dec 29, 2025	62.45	62.76	62.02	62.71	62.71	0.24%	742,183
Dec 26, 2025	62.90	63.02	62.42	62.56	62.56	-0.45%	510,298
Dec 24, 2025	62.60	63.14	62.22	62.84	62.84	0.16%	434,826
Dec 23, 2025	63.50	64.79	62.47	62.74	62.74	0.92%	1,639,963
Dec 22, 2025	62.03	62.44	61.36	62.17	62.17	1.29%	941,152
Dec 19, 2025	61.45	62.42	60.71	61.38	61.38	1.37%	2,161,019
Dec 18, 2025	60.80	61.25	60.00	60.55	60.55	0.58%	1,399,612
Dec 17, 2025	61.16	62.21	60.11	60.20	60.20	-2.42%	1,665,370