Parsons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	62.09	62.89	62.01	62.21	-	-0.06%	186,261
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
Nov 5, 2025	77.45	85.41	77.45	82.91	82.91	4.21%	1,991,796
Nov 4, 2025	79.12	81.08	78.06	79.56	79.56	-0.23%	1,043,262
Nov 3, 2025	83.14	83.15	78.70	79.74	79.74	-4.09%	1,202,173
Oct 31, 2025	82.78	83.85	82.32	83.14	83.14	0.20%	768,870
Oct 30, 2025	82.62	83.89	82.52	82.97	82.97	0.28%	503,788
Oct 29, 2025	83.38	84.89	82.39	82.74	82.74	-0.80%	508,400
Oct 28, 2025	84.00	84.25	82.91	83.41	83.41	-0.62%	606,932
Oct 27, 2025	84.46	84.88	83.29	83.93	83.93	-0.27%	775,259
Oct 24, 2025	84.62	85.35	82.10	84.16	84.16	-0.19%	645,230
Oct 23, 2025	82.64	84.72	82.64	84.32	84.32	2.63%	532,094
Oct 22, 2025	84.04	84.91	82.14	82.16	82.16	-3.19%	828,565
Oct 21, 2025	85.05	85.96	84.35	84.87	84.87	-0.13%	649,195