Parsons Corporation (PSN)
NYSE: PSN · Real-Time Price · USD
83.77
+0.36 (0.43%)
Oct 29, 2025, 9:39 AM EDT - Market open
Parsons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 83.70 | 85.50 | 83.52 | 84.98 | 84.98 | 2.71% | 833,099 |
| Oct 17, 2025 | 82.35 | 83.56 | 81.87 | 82.74 | 82.74 | -0.52% | 739,237 |
| Oct 16, 2025 | 84.45 | 84.95 | 82.79 | 83.17 | 83.17 | -1.12% | 931,748 |
| Oct 15, 2025 | 86.39 | 86.81 | 83.56 | 84.11 | 84.11 | -2.21% | 786,712 |
| Oct 14, 2025 | 85.77 | 86.97 | 84.60 | 86.01 | 86.01 | -0.41% | 657,311 |
| Oct 13, 2025 | 86.00 | 87.43 | 85.57 | 86.36 | 86.36 | 0.59% | 682,285 |
| Oct 10, 2025 | 87.41 | 87.91 | 85.68 | 85.85 | 85.85 | -1.78% | 811,911 |
| Oct 9, 2025 | 89.29 | 89.50 | 86.97 | 87.41 | 87.41 | -2.11% | 672,800 |
| Oct 8, 2025 | 88.25 | 89.31 | 87.52 | 89.29 | 89.29 | 1.73% | 896,570 |
| Oct 7, 2025 | 88.65 | 88.98 | 86.67 | 87.77 | 87.77 | -0.63% | 689,719 |
| Oct 6, 2025 | 87.50 | 89.27 | 87.05 | 88.33 | 88.33 | 0.97% | 907,459 |
| Oct 3, 2025 | 87.35 | 88.53 | 86.77 | 87.48 | 87.48 | 0.08% | 802,593 |
| Oct 2, 2025 | 85.24 | 87.74 | 85.00 | 87.41 | 87.41 | 2.55% | 1,514,945 |
| Oct 1, 2025 | 82.53 | 85.29 | 82.19 | 85.24 | 85.24 | 2.80% | 1,609,804 |
| Sep 30, 2025 | 82.34 | 83.39 | 81.95 | 82.92 | 82.92 | 1.28% | 1,134,333 |
| Sep 29, 2025 | 81.95 | 82.90 | 81.67 | 81.87 | 81.87 | 0.50% | 792,725 |
| Sep 26, 2025 | 79.45 | 81.77 | 79.23 | 81.46 | 81.46 | 2.21% | 751,276 |
| Sep 25, 2025 | 80.40 | 81.00 | 79.07 | 79.70 | 79.70 | -1.20% | 1,113,603 |
| Sep 24, 2025 | 80.64 | 81.50 | 80.23 | 80.67 | 80.67 | 0.67% | 942,496 |
| Sep 23, 2025 | 81.91 | 83.13 | 80.10 | 80.13 | 80.13 | -1.48% | 962,623 |
| Sep 22, 2025 | 81.38 | 81.50 | 79.82 | 81.33 | 81.33 | -0.70% | 719,241 |
| Sep 19, 2025 | 81.72 | 82.73 | 80.69 | 81.90 | 81.90 | 0.58% | 2,796,696 |
| Sep 18, 2025 | 82.90 | 83.49 | 80.96 | 81.43 | 81.43 | -1.75% | 1,376,434 |
| Sep 17, 2025 | 76.72 | 83.17 | 76.27 | 82.88 | 82.88 | 9.89% | 2,923,985 |
| Sep 16, 2025 | 76.12 | 76.53 | 74.33 | 75.42 | 75.42 | -1.00% | 858,717 |
| Sep 15, 2025 | 76.59 | 76.89 | 75.58 | 76.18 | 76.18 | -0.57% | 794,384 |
| Sep 12, 2025 | 76.02 | 76.92 | 75.95 | 76.62 | 76.62 | 0.68% | 678,988 |
| Sep 11, 2025 | 74.85 | 76.17 | 74.77 | 76.10 | 76.10 | 1.79% | 910,652 |
| Sep 10, 2025 | 74.79 | 75.32 | 73.85 | 74.76 | 74.76 | 0.35% | 969,704 |
| Sep 9, 2025 | 74.94 | 74.94 | 73.50 | 74.50 | 74.50 | -0.67% | 879,849 |
| Sep 8, 2025 | 75.42 | 75.52 | 73.61 | 75.00 | 75.00 | -0.86% | 918,308 |
| Sep 5, 2025 | 74.44 | 75.88 | 74.03 | 75.65 | 75.65 | 2.37% | 1,110,456 |
| Sep 4, 2025 | 78.23 | 78.23 | 73.87 | 73.90 | 73.90 | -6.08% | 2,001,047 |
| Sep 3, 2025 | 80.69 | 80.97 | 78.66 | 78.68 | 78.68 | -2.45% | 1,120,200 |
| Sep 2, 2025 | 79.47 | 80.89 | 79.38 | 80.66 | 80.66 | 0.70% | 1,142,993 |
| Aug 29, 2025 | 80.14 | 80.57 | 78.90 | 80.10 | 80.10 | 0.25% | 848,583 |
| Aug 28, 2025 | 80.28 | 80.43 | 78.46 | 79.90 | 79.90 | -0.55% | 777,529 |
| Aug 27, 2025 | 79.78 | 80.81 | 79.78 | 80.34 | 80.34 | 0.54% | 731,106 |
| Aug 26, 2025 | 79.50 | 80.41 | 79.50 | 79.91 | 79.91 | 0.26% | 905,966 |
| Aug 25, 2025 | 79.81 | 80.32 | 79.40 | 79.70 | 79.70 | -0.15% | 718,606 |
| Aug 22, 2025 | 78.80 | 81.02 | 78.33 | 79.82 | 79.82 | 1.51% | 1,015,670 |
| Aug 21, 2025 | 77.58 | 78.67 | 77.37 | 78.63 | 78.63 | 0.90% | 426,911 |
| Aug 20, 2025 | 78.51 | 78.79 | 77.29 | 77.93 | 77.93 | -0.93% | 665,578 |
| Aug 19, 2025 | 79.38 | 79.86 | 78.30 | 78.66 | 78.66 | -0.94% | 709,046 |