Parsons Corporation (PSN)
NYSE: PSN · Real-Time Price · USD
63.31
-1.53 (-2.36%)
At close: Jun 2, 2025, 4:00 PM
60.60
-2.71 (-4.28%)
After-hours: Jun 2, 2025, 6:46 PM EDT

Parsons Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202564.3964.3962.7263.3163.31-2.36%1,441,670
May 30, 202565.9566.0461.5064.8464.84-1.67%2,330,724
May 29, 202565.7966.4365.2565.9465.940.52%1,266,326
May 28, 202568.0268.6765.5365.6065.60-3.42%1,523,008
May 27, 202566.6668.0166.2767.9267.922.64%1,197,082
May 23, 202566.8267.3765.5866.1766.17-2.56%1,343,450
May 22, 202566.9268.5366.7867.9167.911.03%902,648
May 21, 202567.7368.0666.5167.2267.22-1.54%970,513
May 20, 202568.2569.4667.9968.2768.27-0.20%922,041
May 19, 202568.3069.0068.0868.4168.41-0.86%1,001,814
May 16, 202568.0569.2667.7469.0069.001.10%1,325,149
May 15, 202567.2168.5466.4868.2568.252.00%1,835,237
May 14, 202565.6070.1165.0066.9166.912.47%4,271,219
May 13, 202565.2765.7964.8265.3065.300.32%620,859
May 12, 202565.2265.3263.9165.0965.091.56%857,708
May 9, 202564.2164.2163.0764.0964.090.08%771,227
May 8, 202563.4264.6263.2764.0464.041.81%1,026,939
May 7, 202562.5763.2662.0662.9062.900.30%906,141
May 6, 202560.5862.7960.0962.7162.712.77%1,619,789
May 5, 202562.0362.3160.9861.0261.02-2.85%2,138,629
May 2, 202565.4065.5862.4762.8162.81-1.71%2,335,860
May 1, 202565.8766.3262.9563.9063.90-4.43%2,513,478
Apr 30, 202569.0371.1064.9166.8666.86-2.62%3,242,216
Apr 29, 202568.1069.1467.8268.6668.660.50%1,755,022
Apr 28, 202567.6168.5767.1268.3268.321.05%1,750,653
Apr 25, 202567.3868.0466.6467.6167.610.42%1,096,022
Apr 24, 202565.6267.8265.3767.3367.333.47%1,619,727
Apr 23, 202565.8366.5764.7465.0765.071.54%959,097
Apr 22, 202563.7264.3462.9564.0864.081.65%949,461
Apr 21, 202565.3865.3862.4863.0463.04-3.19%786,065
Apr 17, 202564.2565.7064.2165.1265.120.91%1,255,618
Apr 16, 202564.0265.3163.9364.5364.530.70%1,260,964
Apr 15, 202564.6064.9063.1664.0864.08-1.29%1,143,674
Apr 14, 202564.8265.1363.6364.9264.920.48%1,071,288
Apr 11, 202563.0065.1361.9064.6164.612.12%1,125,304
Apr 10, 202562.1363.9461.5063.2763.270.19%1,527,098
Apr 9, 202558.4164.4957.5163.1563.156.38%2,581,863
Apr 8, 202560.1761.4358.8259.3659.360.82%1,769,231
Apr 7, 202557.1460.0456.2758.8858.88-1,542,931
Apr 4, 202559.7861.0157.9058.8858.88-3.60%1,601,634
Apr 3, 202560.8062.5159.7861.0861.08-3.12%1,797,919
Apr 2, 202558.6564.2358.6563.0563.055.86%2,805,250
Apr 1, 202559.5059.9958.7559.5659.560.59%818,466
Mar 31, 202558.5959.8557.8759.2159.21-0.35%851,080
Mar 28, 202560.5560.5559.1259.4259.42-1.87%599,101
Mar 27, 202561.3161.6760.3060.5560.55-1.05%666,163
Mar 26, 202561.6262.0760.9061.1961.19-0.60%1,049,054
Mar 25, 202561.6662.3161.0861.5661.561.82%1,076,033
Mar 24, 202559.2660.6059.1760.4660.462.39%891,936
Mar 21, 202558.5159.3957.5759.0559.050.05%1,254,624