Parsons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	49.97	50.90	49.38	50.04	50.04	-0.24%	2,131,839
Mar 19, 2026	50.50	51.24	49.71	50.16	50.16	-1.86%	1,878,686
Mar 18, 2026	53.37	53.78	51.07	51.11	51.11	-5.67%	1,459,096
Mar 17, 2026	53.00	54.30	52.95	54.18	54.18	3.00%	1,561,632
Mar 16, 2026	54.94	55.50	52.37	52.60	52.60	-4.28%	1,567,327
Mar 13, 2026	56.98	57.41	54.64	54.95	54.95	-3.27%	1,462,865
Mar 12, 2026	58.87	60.50	56.79	56.81	56.81	-3.25%	1,333,144
Mar 11, 2026	59.15	59.81	58.40	58.72	58.72	-1.03%	1,846,342
Mar 10, 2026	63.21	63.22	59.24	59.33	59.33	-5.15%	1,627,210
Mar 9, 2026	64.86	65.11	61.80	62.55	62.55	-4.05%	1,884,316
Mar 6, 2026	64.67	65.61	63.97	65.19	65.19	-0.40%	382,463
Mar 5, 2026	65.59	66.45	64.59	65.45	65.45	-0.88%	896,249
Mar 4, 2026	66.62	66.94	65.35	66.03	66.03	-0.95%	544,991
Mar 3, 2026	66.71	67.43	65.51	66.66	66.66	-1.77%	861,092
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