Parsons Corporation (PSN)
NYSE: PSN · Real-Time Price · USD
71.25
+2.74 (4.00%)
Jun 26, 2025, 4:00 PM - Market closed
Parsons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 69.59 | 72.33 | 69.18 | 71.25 | 71.25 | 4.00% | 1,831,253 |
| Jun 25, 2025 | 68.62 | 69.05 | 67.76 | 68.51 | 68.51 | 0.47% | 1,403,765 |
| Jun 24, 2025 | 67.31 | 68.27 | 66.53 | 68.19 | 68.19 | 2.74% | 1,104,816 |
| Jun 23, 2025 | 66.90 | 67.87 | 66.06 | 66.37 | 66.37 | -0.96% | 747,187 |
| Jun 20, 2025 | 68.22 | 68.23 | 66.62 | 67.01 | 67.01 | -1.46% | 1,288,624 |
| Jun 18, 2025 | 68.29 | 69.21 | 67.31 | 68.00 | 68.00 | -0.28% | 1,097,028 |
| Jun 17, 2025 | 69.11 | 70.13 | 68.12 | 68.19 | 68.19 | -1.47% | 1,093,406 |
| Jun 16, 2025 | 70.07 | 70.65 | 68.48 | 69.21 | 69.21 | -0.76% | 1,563,235 |
| Jun 13, 2025 | 70.15 | 71.10 | 69.46 | 69.74 | 69.74 | -0.91% | 1,093,263 |
| Jun 12, 2025 | 69.27 | 70.47 | 68.86 | 70.38 | 70.38 | 0.99% | 773,177 |
| Jun 11, 2025 | 69.81 | 70.00 | 68.56 | 69.69 | 69.69 | -0.09% | 787,807 |
| Jun 10, 2025 | 69.99 | 70.59 | 69.21 | 69.75 | 69.75 | 0.33% | 917,448 |
| Jun 9, 2025 | 69.28 | 70.27 | 68.06 | 69.52 | 69.52 | 0.65% | 1,343,804 |
| Jun 6, 2025 | 68.57 | 69.87 | 68.42 | 69.07 | 69.07 | 1.45% | 1,317,424 |
| Jun 5, 2025 | 69.07 | 69.08 | 67.70 | 68.08 | 68.08 | -1.00% | 1,361,740 |
| Jun 4, 2025 | 67.99 | 70.56 | 67.76 | 68.77 | 68.77 | 1.52% | 2,353,209 |
| Jun 3, 2025 | 62.00 | 68.12 | 61.75 | 67.74 | 67.74 | 7.00% | 5,064,736 |
| Jun 2, 2025 | 64.39 | 64.39 | 62.72 | 63.31 | 63.31 | -2.36% | 1,469,661 |
| 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 |