Skip to main content
Parsons Corporation (PSN)
NYSE: PSN · Real-Time Price · USD
95.03
-0.95 (-0.99%)
Dec 3, 2024, 12:29 PM EST - Market open

Parsons Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202495.9196.7895.2995.9895.980.07%723,061
Nov 29, 202496.6496.8495.6095.9195.910.05%395,188
Nov 27, 202496.6097.3595.4195.8695.86-0.49%605,104
Nov 26, 202497.0098.2596.0396.3396.33-0.41%808,297
Nov 25, 202499.0099.3596.6696.7396.73-2.34%868,792
Nov 22, 202499.4099.8798.2199.0599.05-0.34%778,954
Nov 21, 202495.40100.6995.0699.3999.394.29%1,417,430
Nov 20, 202494.6695.3793.2395.3095.300.93%763,638
Nov 19, 202494.4896.1993.3294.4294.420.05%1,524,203
Nov 18, 202497.0397.2794.0594.3794.37-3.11%1,854,952
Nov 15, 202499.3499.6795.9397.4097.40-2.87%1,831,587
Nov 14, 2024112.19113.0099.25100.28100.28-10.47%2,946,057
Nov 13, 2024113.38114.19111.98112.01112.01-0.84%412,964
Nov 12, 2024113.23113.92112.17112.96112.96-0.31%540,809
Nov 11, 2024113.92114.20113.16113.31113.310.55%476,026
Nov 8, 2024111.66113.03111.00112.69112.692.19%771,869
Nov 7, 2024111.11111.74110.17110.27110.27-0.38%619,098
Nov 6, 2024114.68114.68110.21110.69110.69-0.62%971,932
Nov 5, 2024109.73111.91109.08111.38111.381.61%706,550
Nov 4, 2024108.69109.86108.24109.61109.610.85%970,218
Nov 1, 2024109.03109.96107.82108.69108.690.49%822,837
Oct 31, 2024110.00111.15108.10108.16108.16-1.67%910,653
Oct 30, 2024108.64112.19104.57110.00110.004.73%1,987,316
Oct 29, 2024105.05105.53103.92105.03105.030.32%899,125
Oct 28, 2024104.60105.12104.21104.69104.690.46%674,065
Oct 25, 2024105.06105.60103.89104.21104.21-0.19%731,980
Oct 24, 2024105.83105.89104.08104.41104.410.03%844,205
Oct 23, 2024106.05106.93103.95104.38104.38-2.83%971,744
Oct 22, 2024106.89108.03106.55107.42107.42-0.01%614,979
Oct 21, 2024107.22107.55105.90107.43107.43-0.51%826,095
Oct 18, 2024108.24108.36107.21107.98107.98-0.27%440,646
Oct 17, 2024108.67109.00107.88108.27108.270.12%400,178
Oct 16, 2024109.27109.55108.05108.14108.14-0.42%619,309
Oct 15, 2024108.02109.26107.72108.60108.600.71%885,668
Oct 14, 2024107.05108.10106.88107.83107.830.73%392,888
Oct 11, 2024105.07107.09104.76107.05107.051.87%722,630
Oct 10, 2024106.69107.04104.17105.08105.08-1.99%838,506
Oct 9, 2024107.02107.51106.75107.21107.210.30%641,828
Oct 8, 2024106.78107.67106.22106.89106.890.75%769,018
Oct 7, 2024106.67106.96105.37106.09106.09-0.57%838,866
Oct 4, 2024106.86107.00106.11106.70106.700.75%578,282
Oct 3, 2024105.58106.81105.27105.91105.910.40%915,078
Oct 2, 2024104.51105.81104.11105.49105.490.66%580,991
Oct 1, 2024103.76104.87103.18104.80104.801.08%1,128,949
Sep 30, 2024103.81104.36102.50103.68103.680.05%807,273
Sep 27, 2024103.52104.33103.14103.63103.630.03%682,689
Sep 26, 2024103.30104.06102.91103.60103.600.68%1,389,160
Sep 25, 2024101.33102.96100.97102.90102.901.91%856,378
Sep 24, 2024101.17101.42100.42100.97100.97-0.37%703,429
Sep 23, 202499.70101.5699.70101.35101.351.46%930,379
Sep 20, 202499.19101.6998.6199.8999.89-0.03%7,399,556
Sep 19, 202498.63100.1897.6899.9299.922.19%1,323,566
Sep 18, 202498.1299.6197.5497.7897.78-0.33%948,876
Sep 17, 202497.5698.6296.9298.1098.100.35%1,240,180
Sep 16, 202499.00100.0897.7097.7697.76-0.47%822,145
Sep 13, 202495.9798.6395.6598.2298.222.89%1,108,339
Sep 12, 202494.8295.8694.6295.4695.460.34%533,512
Sep 11, 202494.7696.0193.8095.1495.14-0.18%679,258
Sep 10, 202496.5396.8594.7495.3195.31-0.74%870,235
Sep 9, 202495.9798.1195.8596.0296.024.49%1,997,769
Sep 6, 202493.5194.1791.1791.8991.89-1.76%662,689
Sep 5, 202493.3493.5992.8093.5493.540.18%443,345
Sep 4, 202492.6893.5491.9893.3793.37-0.07%440,065
Sep 3, 202495.0195.2793.0293.4493.44-2.12%771,914
Aug 30, 202494.3095.5093.8295.4695.461.22%503,168
Aug 29, 202494.4595.4193.9294.3194.310.07%436,311
Aug 28, 202494.8095.2093.3894.2494.24-0.64%515,451
Aug 27, 202494.3095.3494.2194.8594.850.19%443,494
Aug 26, 202494.8895.5494.2394.6794.670.06%466,533
Aug 23, 202495.2195.2593.9394.6194.61-0.15%737,368
Aug 22, 202495.3495.8894.4394.7594.75-0.62%413,454
Aug 21, 202494.0795.6593.7695.3495.341.37%638,206
Aug 20, 202494.1094.5093.2394.0594.050.09%418,780
Aug 19, 202493.2494.3393.2493.9793.970.92%695,714
Aug 16, 202492.9593.9392.3393.1193.110.02%588,759
Aug 15, 202493.3993.5092.4993.0993.09-0.27%378,286
Aug 14, 202492.7393.3791.8693.3493.340.66%783,332
Aug 13, 202493.2793.7591.9292.7392.73-0.08%754,525
Aug 12, 202492.8493.6992.2092.8092.80-0.02%802,575
Aug 9, 202491.7292.9991.5292.8292.821.28%846,752
Aug 8, 202489.7292.3789.3791.6591.653.55%841,836
Aug 7, 202490.5090.5088.4888.5188.51-0.86%1,046,801
Aug 6, 202489.5991.3688.8589.2889.280.13%795,422
Aug 5, 202485.9290.0085.3089.1689.160.38%1,222,112
Aug 2, 202487.1389.5686.1988.8288.820.33%1,065,111
Aug 1, 202490.6491.3187.5088.5388.53-3.11%1,970,240
Jul 31, 202483.6391.4483.6391.3791.3718.39%4,126,849
Jul 30, 202478.0078.7076.4177.1877.18-0.66%1,714,952
Jul 29, 202476.9777.7176.3177.6977.691.53%763,992
Jul 26, 202478.1878.1876.0876.5276.52-1.58%1,116,111
Jul 25, 202477.8878.5877.1277.7577.75-0.08%700,864
Jul 24, 202478.8879.0977.5677.8177.81-1.83%574,976
Jul 23, 202478.4579.6678.0679.2679.261.08%603,427
Jul 22, 202477.6178.6377.3778.4178.411.20%436,025
Jul 19, 202477.0677.6076.5377.4877.480.95%471,042
Jul 18, 202477.1777.6776.6776.7576.75-0.35%601,198
Jul 17, 202479.6979.7577.0177.0277.02-3.89%724,268
Jul 16, 202478.3280.2178.2980.1480.143.01%826,775
Jul 15, 202479.3580.0077.7877.8077.80-1.36%788,221
Jul 12, 202479.8880.3078.7078.8778.87-0.69%702,741