Parsons Corporation (PSN)
NYSE: PSN · Real-Time Price · USD
104.21
-0.20 (-0.19%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Parsons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 105.83 | 105.89 | 104.08 | 104.41 | 104.41 | 0.03% | 844,205 |
| Oct 23, 2024 | 106.05 | 106.93 | 103.95 | 104.38 | 104.38 | -2.83% | 971,744 |
| Oct 22, 2024 | 106.89 | 108.03 | 106.55 | 107.42 | 107.42 | -0.01% | 614,979 |
| Oct 21, 2024 | 107.22 | 107.55 | 105.90 | 107.43 | 107.43 | -0.51% | 826,095 |
| Oct 18, 2024 | 108.24 | 108.36 | 107.21 | 107.98 | 107.98 | -0.27% | 440,646 |
| Oct 17, 2024 | 108.67 | 109.00 | 107.88 | 108.27 | 108.27 | 0.12% | 400,178 |
| Oct 16, 2024 | 109.27 | 109.55 | 108.05 | 108.14 | 108.14 | -0.42% | 619,309 |
| Oct 15, 2024 | 108.02 | 109.26 | 107.72 | 108.60 | 108.60 | 0.71% | 885,668 |
| Oct 14, 2024 | 107.05 | 108.10 | 106.88 | 107.83 | 107.83 | 0.73% | 392,888 |
| Oct 11, 2024 | 105.07 | 107.09 | 104.76 | 107.05 | 107.05 | 1.87% | 722,630 |
| Oct 10, 2024 | 106.69 | 107.04 | 104.17 | 105.08 | 105.08 | -1.99% | 838,506 |
| Oct 9, 2024 | 107.02 | 107.51 | 106.75 | 107.21 | 107.21 | 0.30% | 641,828 |
| Oct 8, 2024 | 106.78 | 107.67 | 106.22 | 106.89 | 106.89 | 0.75% | 769,018 |
| Oct 7, 2024 | 106.67 | 106.96 | 105.37 | 106.09 | 106.09 | -0.57% | 838,866 |
| Oct 4, 2024 | 106.86 | 107.00 | 106.11 | 106.70 | 106.70 | 0.75% | 578,282 |
| Oct 3, 2024 | 105.58 | 106.81 | 105.27 | 105.91 | 105.91 | 0.40% | 915,078 |
| Oct 2, 2024 | 104.51 | 105.81 | 104.11 | 105.49 | 105.49 | 0.66% | 580,991 |
| Oct 1, 2024 | 103.76 | 104.87 | 103.18 | 104.80 | 104.80 | 1.08% | 1,128,949 |
| Sep 30, 2024 | 103.81 | 104.36 | 102.50 | 103.68 | 103.68 | 0.05% | 807,273 |
| Sep 27, 2024 | 103.52 | 104.33 | 103.14 | 103.63 | 103.63 | 0.03% | 682,689 |
| Sep 26, 2024 | 103.30 | 104.06 | 102.91 | 103.60 | 103.60 | 0.68% | 1,389,160 |
| Sep 25, 2024 | 101.33 | 102.96 | 100.97 | 102.90 | 102.90 | 1.91% | 856,378 |
| Sep 24, 2024 | 101.17 | 101.42 | 100.42 | 100.97 | 100.97 | -0.37% | 703,429 |
| Sep 23, 2024 | 99.70 | 101.56 | 99.70 | 101.35 | 101.35 | 1.46% | 930,379 |
| Sep 20, 2024 | 99.19 | 101.69 | 98.61 | 99.89 | 99.89 | -0.03% | 7,399,556 |
| Sep 19, 2024 | 98.63 | 100.18 | 97.68 | 99.92 | 99.92 | 2.19% | 1,323,566 |
| Sep 18, 2024 | 98.12 | 99.61 | 97.54 | 97.78 | 97.78 | -0.33% | 948,876 |
| Sep 17, 2024 | 97.56 | 98.62 | 96.92 | 98.10 | 98.10 | 0.35% | 1,240,180 |
| Sep 16, 2024 | 99.00 | 100.08 | 97.70 | 97.76 | 97.76 | -0.47% | 822,145 |
| Sep 13, 2024 | 95.97 | 98.63 | 95.65 | 98.22 | 98.22 | 2.89% | 1,108,339 |
| Sep 12, 2024 | 94.82 | 95.86 | 94.62 | 95.46 | 95.46 | 0.34% | 533,512 |
| Sep 11, 2024 | 94.76 | 96.01 | 93.80 | 95.14 | 95.14 | -0.18% | 679,258 |
| Sep 10, 2024 | 96.53 | 96.85 | 94.74 | 95.31 | 95.31 | -0.74% | 870,235 |
| Sep 9, 2024 | 95.97 | 98.11 | 95.85 | 96.02 | 96.02 | 4.49% | 1,997,769 |
| Sep 6, 2024 | 93.51 | 94.17 | 91.17 | 91.89 | 91.89 | -1.76% | 662,689 |
| Sep 5, 2024 | 93.34 | 93.59 | 92.80 | 93.54 | 93.54 | 0.18% | 443,345 |
| Sep 4, 2024 | 92.68 | 93.54 | 91.98 | 93.37 | 93.37 | -0.07% | 440,065 |
| Sep 3, 2024 | 95.01 | 95.27 | 93.02 | 93.44 | 93.44 | -2.12% | 771,914 |
| Aug 30, 2024 | 94.30 | 95.50 | 93.82 | 95.46 | 95.46 | 1.22% | 503,168 |
| Aug 29, 2024 | 94.45 | 95.41 | 93.92 | 94.31 | 94.31 | 0.07% | 436,311 |
| Aug 28, 2024 | 94.80 | 95.20 | 93.38 | 94.24 | 94.24 | -0.64% | 515,451 |
| Aug 27, 2024 | 94.30 | 95.34 | 94.21 | 94.85 | 94.85 | 0.19% | 443,494 |
| Aug 26, 2024 | 94.88 | 95.54 | 94.23 | 94.67 | 94.67 | 0.06% | 466,533 |
| Aug 23, 2024 | 95.21 | 95.25 | 93.93 | 94.61 | 94.61 | -0.15% | 737,368 |
| Aug 22, 2024 | 95.34 | 95.88 | 94.43 | 94.75 | 94.75 | -0.62% | 413,454 |
| Aug 21, 2024 | 94.07 | 95.65 | 93.76 | 95.34 | 95.34 | 1.37% | 638,206 |
| Aug 20, 2024 | 94.10 | 94.50 | 93.23 | 94.05 | 94.05 | 0.09% | 418,780 |
| Aug 19, 2024 | 93.24 | 94.33 | 93.24 | 93.97 | 93.97 | 0.92% | 695,714 |
| Aug 16, 2024 | 92.95 | 93.93 | 92.33 | 93.11 | 93.11 | 0.02% | 588,759 |
| Aug 15, 2024 | 93.39 | 93.50 | 92.49 | 93.09 | 93.09 | -0.27% | 378,286 |
| Aug 14, 2024 | 92.73 | 93.37 | 91.86 | 93.34 | 93.34 | 0.66% | 783,332 |
| Aug 13, 2024 | 93.27 | 93.75 | 91.92 | 92.73 | 92.73 | -0.08% | 754,525 |
| Aug 12, 2024 | 92.84 | 93.69 | 92.20 | 92.80 | 92.80 | -0.02% | 802,575 |
| Aug 9, 2024 | 91.72 | 92.99 | 91.52 | 92.82 | 92.82 | 1.28% | 846,752 |
| Aug 8, 2024 | 89.72 | 92.37 | 89.37 | 91.65 | 91.65 | 3.55% | 841,836 |
| Aug 7, 2024 | 90.50 | 90.50 | 88.48 | 88.51 | 88.51 | -0.86% | 1,046,801 |
| Aug 6, 2024 | 89.59 | 91.36 | 88.85 | 89.28 | 89.28 | 0.13% | 795,422 |
| Aug 5, 2024 | 85.92 | 90.00 | 85.30 | 89.16 | 89.16 | 0.38% | 1,222,112 |
| Aug 2, 2024 | 87.13 | 89.56 | 86.19 | 88.82 | 88.82 | 0.33% | 1,065,111 |
| Aug 1, 2024 | 90.64 | 91.31 | 87.50 | 88.53 | 88.53 | -3.11% | 1,970,240 |
| Jul 31, 2024 | 83.63 | 91.44 | 83.63 | 91.37 | 91.37 | 18.39% | 4,126,849 |
| Jul 30, 2024 | 78.00 | 78.70 | 76.41 | 77.18 | 77.18 | -0.66% | 1,714,952 |
| Jul 29, 2024 | 76.97 | 77.71 | 76.31 | 77.69 | 77.69 | 1.53% | 763,992 |
| Jul 26, 2024 | 78.18 | 78.18 | 76.08 | 76.52 | 76.52 | -1.58% | 1,116,111 |
| Jul 25, 2024 | 77.88 | 78.58 | 77.12 | 77.75 | 77.75 | -0.08% | 700,864 |
| Jul 24, 2024 | 78.88 | 79.09 | 77.56 | 77.81 | 77.81 | -1.83% | 574,976 |
| Jul 23, 2024 | 78.45 | 79.66 | 78.06 | 79.26 | 79.26 | 1.08% | 603,427 |
| Jul 22, 2024 | 77.61 | 78.63 | 77.37 | 78.41 | 78.41 | 1.20% | 436,025 |
| Jul 19, 2024 | 77.06 | 77.60 | 76.53 | 77.48 | 77.48 | 0.95% | 471,042 |
| Jul 18, 2024 | 77.17 | 77.67 | 76.67 | 76.75 | 76.75 | -0.35% | 601,198 |
| Jul 17, 2024 | 79.69 | 79.75 | 77.01 | 77.02 | 77.02 | -3.89% | 724,268 |
| Jul 16, 2024 | 78.32 | 80.21 | 78.29 | 80.14 | 80.14 | 3.01% | 826,775 |
| Jul 15, 2024 | 79.35 | 80.00 | 77.78 | 77.80 | 77.80 | -1.36% | 788,221 |
| Jul 12, 2024 | 79.88 | 80.30 | 78.70 | 78.87 | 78.87 | -0.69% | 702,741 |
| Jul 11, 2024 | 79.90 | 79.94 | 78.57 | 79.42 | 79.42 | 0.03% | 928,333 |
| Jul 10, 2024 | 78.38 | 79.41 | 78.04 | 79.40 | 79.40 | 1.63% | 476,628 |
| Jul 9, 2024 | 78.59 | 78.80 | 77.88 | 78.13 | 78.13 | -0.71% | 483,600 |
| Jul 8, 2024 | 79.97 | 80.36 | 78.60 | 78.69 | 78.69 | -1.19% | 535,800 |
| Jul 5, 2024 | 80.10 | 80.52 | 79.17 | 79.64 | 79.64 | -1.20% | 533,457 |
| Jul 3, 2024 | 79.98 | 80.72 | 79.44 | 80.61 | 80.61 | 0.79% | 246,760 |
| Jul 2, 2024 | 80.02 | 80.70 | 79.55 | 79.98 | 79.98 | -0.27% | 926,731 |
| Jul 1, 2024 | 82.11 | 82.60 | 80.18 | 80.20 | 80.20 | -1.97% | 731,266 |
| Jun 28, 2024 | 82.45 | 83.17 | 81.26 | 81.81 | 81.81 | -0.22% | 6,002,725 |
| Jun 27, 2024 | 81.40 | 82.20 | 80.48 | 81.99 | 81.99 | 1.00% | 673,949 |
| Jun 26, 2024 | 80.77 | 82.19 | 80.62 | 81.18 | 81.18 | -0.12% | 858,773 |
| Jun 25, 2024 | 81.45 | 82.00 | 80.00 | 81.28 | 81.28 | 2.25% | 1,189,532 |
| Jun 24, 2024 | 78.32 | 79.78 | 78.05 | 79.49 | 79.49 | 1.79% | 507,795 |
| Jun 21, 2024 | 78.55 | 78.84 | 77.71 | 78.09 | 78.09 | -0.69% | 999,655 |
| Jun 20, 2024 | 78.47 | 79.47 | 78.17 | 78.63 | 78.63 | 1.14% | 831,257 |
| Jun 18, 2024 | 76.65 | 78.45 | 76.23 | 77.74 | 77.74 | 1.20% | 510,471 |
| Jun 17, 2024 | 76.23 | 76.92 | 75.65 | 76.82 | 76.82 | 0.67% | 436,297 |
| Jun 14, 2024 | 75.65 | 76.58 | 75.04 | 76.31 | 76.31 | -0.10% | 574,118 |
| Jun 13, 2024 | 76.84 | 76.84 | 75.08 | 76.39 | 76.39 | -0.71% | 832,066 |
| Jun 12, 2024 | 76.19 | 77.46 | 76.04 | 76.94 | 76.94 | 1.79% | 745,627 |
| Jun 11, 2024 | 75.13 | 76.02 | 73.87 | 75.59 | 75.59 | 0.39% | 571,664 |
| Jun 10, 2024 | 74.09 | 75.94 | 73.85 | 75.30 | 75.30 | 1.05% | 713,919 |
| Jun 7, 2024 | 74.19 | 76.40 | 73.26 | 74.52 | 74.52 | 0.69% | 1,238,288 |
| Jun 6, 2024 | 74.73 | 75.42 | 73.68 | 74.01 | 74.01 | -0.78% | 578,532 |
| Jun 5, 2024 | 74.67 | 74.81 | 73.72 | 74.59 | 74.59 | 0.42% | 592,651 |
| Jun 4, 2024 | 74.72 | 74.84 | 73.97 | 74.28 | 74.28 | -0.73% | 706,080 |