Parsons Corporation (PSN)
NYSE: PSN · Real-Time Price · USD
59.42
-1.13 (-1.87%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Parsons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 60.55 | 60.55 | 59.12 | 59.42 | 59.42 | -1.87% | 599,061 |
| Mar 27, 2025 | 61.31 | 61.67 | 60.30 | 60.55 | 60.55 | -1.05% | 666,163 |
| Mar 26, 2025 | 61.62 | 62.07 | 60.90 | 61.19 | 61.19 | -0.60% | 1,049,054 |
| Mar 25, 2025 | 61.66 | 62.31 | 61.08 | 61.56 | 61.56 | 1.82% | 1,076,033 |
| Mar 24, 2025 | 59.26 | 60.60 | 59.17 | 60.46 | 60.46 | 2.39% | 891,936 |
| Mar 21, 2025 | 58.51 | 59.39 | 57.57 | 59.05 | 59.05 | 0.05% | 1,254,624 |
| Mar 20, 2025 | 60.03 | 60.76 | 58.39 | 59.02 | 59.02 | -3.01% | 1,113,003 |
| Mar 19, 2025 | 60.23 | 61.30 | 60.05 | 60.85 | 60.85 | 1.28% | 1,347,007 |
| Mar 18, 2025 | 58.79 | 60.30 | 57.89 | 60.08 | 60.08 | 1.45% | 1,100,146 |
| Mar 17, 2025 | 58.62 | 60.32 | 57.99 | 59.22 | 59.22 | 1.72% | 952,237 |
| Mar 14, 2025 | 57.15 | 58.48 | 56.80 | 58.22 | 58.22 | 2.77% | 1,542,042 |
| Mar 13, 2025 | 56.78 | 57.28 | 56.29 | 56.65 | 56.65 | -1.32% | 1,495,081 |
| Mar 12, 2025 | 58.55 | 58.55 | 56.37 | 57.41 | 57.41 | -0.30% | 1,368,477 |
| Mar 11, 2025 | 58.28 | 59.25 | 57.28 | 57.58 | 57.58 | -1.61% | 1,298,426 |
| Mar 10, 2025 | 59.95 | 61.37 | 58.18 | 58.52 | 58.52 | -2.74% | 1,808,504 |
| Mar 7, 2025 | 56.96 | 61.44 | 56.85 | 60.17 | 60.17 | 4.79% | 2,161,595 |
| Mar 6, 2025 | 57.69 | 58.20 | 56.20 | 57.42 | 57.42 | -1.64% | 1,503,223 |
| Mar 5, 2025 | 57.83 | 59.59 | 57.81 | 58.38 | 58.38 | 1.51% | 1,969,135 |
| Mar 4, 2025 | 54.76 | 58.85 | 54.56 | 57.51 | 57.51 | 3.90% | 2,270,205 |
| Mar 3, 2025 | 57.89 | 58.49 | 54.90 | 55.35 | 55.35 | -4.93% | 2,094,506 |
| Feb 28, 2025 | 58.45 | 59.60 | 56.87 | 58.22 | 58.22 | -1.22% | 1,324,104 |
| Feb 27, 2025 | 59.15 | 59.57 | 58.07 | 58.94 | 58.94 | -0.24% | 1,168,063 |
| Feb 26, 2025 | 60.50 | 61.68 | 58.72 | 59.08 | 59.08 | -1.93% | 1,523,656 |
| Feb 25, 2025 | 58.83 | 61.11 | 58.62 | 60.24 | 60.24 | 2.54% | 1,874,351 |
| Feb 24, 2025 | 59.50 | 59.74 | 57.22 | 58.75 | 58.75 | -1.24% | 2,080,747 |
| Feb 21, 2025 | 61.24 | 61.29 | 57.86 | 59.49 | 59.49 | -3.97% | 2,974,261 |
| Feb 20, 2025 | 64.53 | 64.99 | 59.90 | 61.95 | 61.95 | -4.81% | 4,644,579 |
| Feb 19, 2025 | 62.36 | 67.45 | 61.71 | 65.08 | 65.08 | -11.46% | 5,201,898 |
| Feb 18, 2025 | 75.15 | 76.21 | 73.11 | 73.50 | 73.50 | 0.05% | 1,673,560 |
| Feb 14, 2025 | 73.40 | 73.69 | 72.12 | 73.46 | 73.46 | 0.08% | 1,401,895 |
| Feb 13, 2025 | 76.07 | 76.38 | 72.99 | 73.40 | 73.40 | -3.36% | 1,389,731 |
| Feb 12, 2025 | 75.90 | 77.52 | 75.50 | 75.95 | 75.95 | -1.16% | 839,414 |
| Feb 11, 2025 | 78.00 | 78.00 | 75.87 | 76.84 | 76.84 | -1.45% | 1,320,052 |
| Feb 10, 2025 | 77.08 | 78.59 | 77.03 | 77.97 | 77.97 | 1.38% | 1,108,419 |
| Feb 7, 2025 | 77.49 | 78.01 | 76.82 | 76.91 | 76.91 | -0.81% | 1,051,702 |
| Feb 6, 2025 | 77.60 | 78.42 | 76.89 | 77.54 | 77.54 | -0.05% | 884,814 |
| Feb 5, 2025 | 78.99 | 79.33 | 77.39 | 77.58 | 77.58 | -0.72% | 1,145,333 |
| Feb 4, 2025 | 78.57 | 78.57 | 77.02 | 78.14 | 78.14 | 1.01% | 1,197,058 |
| Feb 3, 2025 | 77.66 | 79.15 | 76.99 | 77.36 | 77.36 | -2.41% | 1,439,780 |
| Jan 31, 2025 | 78.60 | 80.04 | 76.44 | 79.27 | 79.27 | 0.58% | 2,367,417 |
| Jan 30, 2025 | 79.99 | 80.35 | 77.92 | 78.81 | 78.81 | -1.30% | 2,020,852 |
| Jan 29, 2025 | 80.26 | 81.45 | 79.10 | 79.85 | 79.85 | -0.25% | 1,588,110 |
| Jan 28, 2025 | 84.20 | 84.48 | 78.82 | 80.05 | 80.05 | -5.15% | 1,974,718 |
| Jan 27, 2025 | 83.85 | 85.68 | 83.31 | 84.40 | 84.40 | 0.73% | 1,248,526 |
| Jan 24, 2025 | 86.00 | 86.64 | 83.34 | 83.79 | 83.79 | -1.80% | 2,200,801 |
| Jan 23, 2025 | 92.77 | 93.20 | 84.35 | 85.33 | 85.33 | -10.05% | 5,647,179 |
| Jan 22, 2025 | 96.94 | 97.65 | 94.17 | 94.86 | 94.86 | -1.64% | 949,983 |
| Jan 21, 2025 | 96.15 | 97.91 | 96.01 | 96.44 | 96.44 | 1.27% | 893,118 |
| Jan 17, 2025 | 96.00 | 96.36 | 94.98 | 95.23 | 95.23 | -0.17% | 678,791 |
| Jan 16, 2025 | 95.24 | 95.67 | 93.92 | 95.39 | 95.39 | - | 414,206 |