Parsons Corporation (PSN)
NYSE: PSN · Real-Time Price · USD
63.31
-1.53 (-2.36%)
At close: Jun 2, 2025, 4:00 PM
60.60
-2.71 (-4.28%)
After-hours: Jun 2, 2025, 6:46 PM EDT
Parsons Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 2, 2025 | 64.39 | 64.39 | 62.72 | 63.31 | 63.31 | -2.36% | 1,441,670 |
May 30, 2025 | 65.95 | 66.04 | 61.50 | 64.84 | 64.84 | -1.67% | 2,330,724 |
May 29, 2025 | 65.79 | 66.43 | 65.25 | 65.94 | 65.94 | 0.52% | 1,266,326 |
May 28, 2025 | 68.02 | 68.67 | 65.53 | 65.60 | 65.60 | -3.42% | 1,523,008 |
May 27, 2025 | 66.66 | 68.01 | 66.27 | 67.92 | 67.92 | 2.64% | 1,197,082 |
May 23, 2025 | 66.82 | 67.37 | 65.58 | 66.17 | 66.17 | -2.56% | 1,343,450 |
May 22, 2025 | 66.92 | 68.53 | 66.78 | 67.91 | 67.91 | 1.03% | 902,648 |
May 21, 2025 | 67.73 | 68.06 | 66.51 | 67.22 | 67.22 | -1.54% | 970,513 |
May 20, 2025 | 68.25 | 69.46 | 67.99 | 68.27 | 68.27 | -0.20% | 922,041 |
May 19, 2025 | 68.30 | 69.00 | 68.08 | 68.41 | 68.41 | -0.86% | 1,001,814 |
May 16, 2025 | 68.05 | 69.26 | 67.74 | 69.00 | 69.00 | 1.10% | 1,325,149 |
May 15, 2025 | 67.21 | 68.54 | 66.48 | 68.25 | 68.25 | 2.00% | 1,835,237 |
May 14, 2025 | 65.60 | 70.11 | 65.00 | 66.91 | 66.91 | 2.47% | 4,271,219 |
May 13, 2025 | 65.27 | 65.79 | 64.82 | 65.30 | 65.30 | 0.32% | 620,859 |
May 12, 2025 | 65.22 | 65.32 | 63.91 | 65.09 | 65.09 | 1.56% | 857,708 |
May 9, 2025 | 64.21 | 64.21 | 63.07 | 64.09 | 64.09 | 0.08% | 771,227 |
May 8, 2025 | 63.42 | 64.62 | 63.27 | 64.04 | 64.04 | 1.81% | 1,026,939 |
May 7, 2025 | 62.57 | 63.26 | 62.06 | 62.90 | 62.90 | 0.30% | 906,141 |
May 6, 2025 | 60.58 | 62.79 | 60.09 | 62.71 | 62.71 | 2.77% | 1,619,789 |
May 5, 2025 | 62.03 | 62.31 | 60.98 | 61.02 | 61.02 | -2.85% | 2,138,629 |
May 2, 2025 | 65.40 | 65.58 | 62.47 | 62.81 | 62.81 | -1.71% | 2,335,860 |
May 1, 2025 | 65.87 | 66.32 | 62.95 | 63.90 | 63.90 | -4.43% | 2,513,478 |
Apr 30, 2025 | 69.03 | 71.10 | 64.91 | 66.86 | 66.86 | -2.62% | 3,242,216 |
Apr 29, 2025 | 68.10 | 69.14 | 67.82 | 68.66 | 68.66 | 0.50% | 1,755,022 |
Apr 28, 2025 | 67.61 | 68.57 | 67.12 | 68.32 | 68.32 | 1.05% | 1,750,653 |
Apr 25, 2025 | 67.38 | 68.04 | 66.64 | 67.61 | 67.61 | 0.42% | 1,096,022 |
Apr 24, 2025 | 65.62 | 67.82 | 65.37 | 67.33 | 67.33 | 3.47% | 1,619,727 |
Apr 23, 2025 | 65.83 | 66.57 | 64.74 | 65.07 | 65.07 | 1.54% | 959,097 |
Apr 22, 2025 | 63.72 | 64.34 | 62.95 | 64.08 | 64.08 | 1.65% | 949,461 |
Apr 21, 2025 | 65.38 | 65.38 | 62.48 | 63.04 | 63.04 | -3.19% | 786,065 |
Apr 17, 2025 | 64.25 | 65.70 | 64.21 | 65.12 | 65.12 | 0.91% | 1,255,618 |
Apr 16, 2025 | 64.02 | 65.31 | 63.93 | 64.53 | 64.53 | 0.70% | 1,260,964 |
Apr 15, 2025 | 64.60 | 64.90 | 63.16 | 64.08 | 64.08 | -1.29% | 1,143,674 |
Apr 14, 2025 | 64.82 | 65.13 | 63.63 | 64.92 | 64.92 | 0.48% | 1,071,288 |
Apr 11, 2025 | 63.00 | 65.13 | 61.90 | 64.61 | 64.61 | 2.12% | 1,125,304 |
Apr 10, 2025 | 62.13 | 63.94 | 61.50 | 63.27 | 63.27 | 0.19% | 1,527,098 |
Apr 9, 2025 | 58.41 | 64.49 | 57.51 | 63.15 | 63.15 | 6.38% | 2,581,863 |
Apr 8, 2025 | 60.17 | 61.43 | 58.82 | 59.36 | 59.36 | 0.82% | 1,769,231 |
Apr 7, 2025 | 57.14 | 60.04 | 56.27 | 58.88 | 58.88 | - | 1,542,931 |
Apr 4, 2025 | 59.78 | 61.01 | 57.90 | 58.88 | 58.88 | -3.60% | 1,601,634 |
Apr 3, 2025 | 60.80 | 62.51 | 59.78 | 61.08 | 61.08 | -3.12% | 1,797,919 |
Apr 2, 2025 | 58.65 | 64.23 | 58.65 | 63.05 | 63.05 | 5.86% | 2,805,250 |
Apr 1, 2025 | 59.50 | 59.99 | 58.75 | 59.56 | 59.56 | 0.59% | 818,466 |
Mar 31, 2025 | 58.59 | 59.85 | 57.87 | 59.21 | 59.21 | -0.35% | 851,080 |
Mar 28, 2025 | 60.55 | 60.55 | 59.12 | 59.42 | 59.42 | -1.87% | 599,101 |
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 |