Parsons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	61.54	62.04	60.60	61.69	61.69	0.13%	1,815,881
Dec 15, 2025	63.62	63.67	60.92	61.61	61.61	-2.72%	2,873,842
Dec 12, 2025	66.21	66.21	63.16	63.33	63.33	-3.89%	2,149,192
Dec 11, 2025	66.82	67.00	64.65	65.89	65.89	-1.69%	1,701,500
Dec 10, 2025	65.66	67.36	65.08	67.02	67.02	2.85%	2,622,297
Dec 9, 2025	62.87	65.36	62.69	65.16	65.16	3.15%	3,302,564
Dec 8, 2025	67.00	67.12	61.85	63.17	63.17	-5.22%	5,674,161
Dec 5, 2025	67.00	68.99	62.33	66.65	66.65	-21.09%	11,658,858
Dec 4, 2025	84.21	86.70	83.05	84.46	84.46	1.88%	1,002,815
Dec 3, 2025	83.75	83.75	81.55	82.90	82.90	0.02%	791,567
Dec 2, 2025	82.83	84.18	82.28	82.88	82.88	0.23%	822,684
Dec 1, 2025	84.12	84.99	82.61	82.69	82.69	-2.35%	798,156
Nov 28, 2025	83.28	85.00	83.28	84.68	84.68	0.65%	536,276
Nov 26, 2025	84.09	85.00	83.82	84.13	84.13	-0.10%	697,379
Nov 25, 2025	84.16	84.86	83.09	84.21	84.21	1.38%	1,208,899
Nov 24, 2025	81.59	83.19	80.45	83.06	83.06	1.69%	712,647
Nov 21, 2025	81.79	82.74	80.52	81.68	81.68	-0.39%	886,191
Nov 20, 2025	84.76	85.87	81.63	82.00	82.00	-1.55%	1,050,595
Nov 19, 2025	82.21	84.69	82.21	83.29	83.29	0.81%	793,067
Nov 18, 2025	81.43	82.83	80.55	82.62	82.62	1.34%	591,990
Nov 17, 2025	82.14	82.65	81.40	81.53	81.53	-1.33%	945,110
Nov 14, 2025	83.73	84.52	82.18	82.63	82.63	-3.07%	1,163,847
Nov 13, 2025	86.90	87.04	83.43	85.25	85.25	-1.39%	1,432,979
Nov 12, 2025	86.72	88.00	84.95	86.45	86.45	-0.18%	1,005,097
Nov 11, 2025	85.69	86.94	85.32	86.61	86.61	0.86%	646,082
Nov 10, 2025	87.54	88.00	84.45	85.87	85.87	-0.07%	1,186,853
Nov 7, 2025	81.55	86.38	81.32	85.93	85.93	4.69%	1,716,795
Nov 6, 2025	81.91	82.42	79.67	82.08	82.08	-1.00%	1,188,344