Parsons Corporation (PSN)
NYSE: PSN · Real-Time Price · USD
67.33
+2.26 (3.47%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Parsons Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 14, 2025 | 64.82 | 65.13 | 63.63 | 64.92 | 64.92 | 0.48% | 1,071,288 |
Apr 11, 2025 | 63.00 | 65.13 | 61.90 | 64.61 | 64.61 | 2.12% | 1,125,304 |
Apr 10, 2025 | 62.13 | 63.94 | 61.50 | 63.27 | 63.27 | 0.19% | 1,527,098 |
Apr 9, 2025 | 58.41 | 64.49 | 57.51 | 63.15 | 63.15 | 6.38% | 2,581,863 |
Apr 8, 2025 | 60.17 | 61.43 | 58.82 | 59.36 | 59.36 | 0.82% | 1,769,231 |
Apr 7, 2025 | 57.14 | 60.04 | 56.27 | 58.88 | 58.88 | - | 1,542,931 |
Apr 4, 2025 | 59.78 | 61.01 | 57.90 | 58.88 | 58.88 | -3.60% | 1,601,634 |
Apr 3, 2025 | 60.80 | 62.51 | 59.78 | 61.08 | 61.08 | -3.12% | 1,797,919 |
Apr 2, 2025 | 58.65 | 64.23 | 58.65 | 63.05 | 63.05 | 5.86% | 2,805,250 |
Apr 1, 2025 | 59.50 | 59.99 | 58.75 | 59.56 | 59.56 | 0.59% | 818,466 |
Mar 31, 2025 | 58.59 | 59.85 | 57.87 | 59.21 | 59.21 | -0.35% | 851,080 |
Mar 28, 2025 | 60.55 | 60.55 | 59.12 | 59.42 | 59.42 | -1.87% | 599,101 |
Mar 27, 2025 | 61.31 | 61.67 | 60.30 | 60.55 | 60.55 | -1.05% | 666,163 |
Mar 26, 2025 | 61.62 | 62.07 | 60.90 | 61.19 | 61.19 | -0.60% | 1,049,054 |
Mar 25, 2025 | 61.66 | 62.31 | 61.08 | 61.56 | 61.56 | 1.82% | 1,076,033 |
Mar 24, 2025 | 59.26 | 60.60 | 59.17 | 60.46 | 60.46 | 2.39% | 891,936 |
Mar 21, 2025 | 58.51 | 59.39 | 57.57 | 59.05 | 59.05 | 0.05% | 1,254,624 |
Mar 20, 2025 | 60.03 | 60.76 | 58.39 | 59.02 | 59.02 | -3.01% | 1,113,003 |
Mar 19, 2025 | 60.23 | 61.30 | 60.05 | 60.85 | 60.85 | 1.28% | 1,347,007 |
Mar 18, 2025 | 58.79 | 60.30 | 57.89 | 60.08 | 60.08 | 1.45% | 1,100,146 |
Mar 17, 2025 | 58.62 | 60.32 | 57.99 | 59.22 | 59.22 | 1.72% | 952,237 |
Mar 14, 2025 | 57.15 | 58.48 | 56.80 | 58.22 | 58.22 | 2.77% | 1,542,042 |
Mar 13, 2025 | 56.78 | 57.28 | 56.29 | 56.65 | 56.65 | -1.32% | 1,495,081 |
Mar 12, 2025 | 58.55 | 58.55 | 56.37 | 57.41 | 57.41 | -0.30% | 1,368,477 |
Mar 11, 2025 | 58.28 | 59.25 | 57.28 | 57.58 | 57.58 | -1.61% | 1,298,426 |
Mar 10, 2025 | 59.95 | 61.37 | 58.18 | 58.52 | 58.52 | -2.74% | 1,808,504 |
Mar 7, 2025 | 56.96 | 61.44 | 56.85 | 60.17 | 60.17 | 4.79% | 2,161,595 |
Mar 6, 2025 | 57.69 | 58.20 | 56.20 | 57.42 | 57.42 | -1.64% | 1,503,223 |
Mar 5, 2025 | 57.83 | 59.59 | 57.81 | 58.38 | 58.38 | 1.51% | 1,969,135 |
Mar 4, 2025 | 54.76 | 58.85 | 54.56 | 57.51 | 57.51 | 3.90% | 2,270,205 |
Mar 3, 2025 | 57.89 | 58.49 | 54.90 | 55.35 | 55.35 | -4.93% | 2,094,506 |
Feb 28, 2025 | 58.45 | 59.60 | 56.87 | 58.22 | 58.22 | -1.22% | 1,324,104 |
Feb 27, 2025 | 59.15 | 59.57 | 58.07 | 58.94 | 58.94 | -0.24% | 1,168,063 |
Feb 26, 2025 | 60.50 | 61.68 | 58.72 | 59.08 | 59.08 | -1.93% | 1,523,656 |
Feb 25, 2025 | 58.83 | 61.11 | 58.62 | 60.24 | 60.24 | 2.54% | 1,874,351 |
Feb 24, 2025 | 59.50 | 59.74 | 57.22 | 58.75 | 58.75 | -1.24% | 2,080,747 |
Feb 21, 2025 | 61.24 | 61.29 | 57.86 | 59.49 | 59.49 | -3.97% | 2,974,261 |
Feb 20, 2025 | 64.53 | 64.99 | 59.90 | 61.95 | 61.95 | -4.81% | 4,644,579 |
Feb 19, 2025 | 62.36 | 67.45 | 61.71 | 65.08 | 65.08 | -11.46% | 5,201,898 |
Feb 18, 2025 | 75.15 | 76.21 | 73.11 | 73.50 | 73.50 | 0.05% | 1,673,560 |
Feb 14, 2025 | 73.40 | 73.69 | 72.12 | 73.46 | 73.46 | 0.08% | 1,401,895 |
Feb 13, 2025 | 76.07 | 76.38 | 72.99 | 73.40 | 73.40 | -3.36% | 1,389,731 |
Feb 12, 2025 | 75.90 | 77.52 | 75.50 | 75.95 | 75.95 | -1.16% | 839,414 |