Skip to main content
Parsons Corporation (PSN)
NYSE: PSN · Real-Time Price · USD
79.27
+0.46 (0.58%)
Jan 31, 2025, 4:00 PM EST - Market closed

Parsons Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202578.6080.0476.4479.2779.270.58%2,367,032
Jan 30, 202579.9980.3577.9278.8178.81-1.30%2,020,852
Jan 29, 202580.2681.4579.1079.8579.85-0.25%1,588,110
Jan 28, 202584.2084.4878.8280.0580.05-5.15%1,974,718
Jan 27, 202583.8585.6883.3184.4084.400.73%1,248,526
Jan 24, 202586.0086.6483.3483.7983.79-1.80%2,200,801
Jan 23, 202592.7793.2084.3585.3385.33-10.05%5,647,179
Jan 22, 202596.9497.6594.1794.8694.86-1.64%949,983
Jan 21, 202596.1597.9196.0196.4496.441.27%893,118
Jan 17, 202596.0096.3694.9895.2395.23-0.17%678,791
Jan 16, 202595.2495.6793.9295.3995.39-414,206
Jan 15, 202595.3496.0094.6495.3995.390.97%672,393
Jan 14, 202593.8594.5393.0094.4794.471.05%828,536
Jan 13, 202591.6694.1791.3693.4993.491.03%775,996
Jan 10, 202591.6794.3991.6792.5492.540.74%831,184
Jan 8, 202590.6691.9889.6591.8691.861.46%893,496
Jan 7, 202592.3392.5890.1390.5490.54-1.67%854,709
Jan 6, 202592.5294.0191.5492.0892.08-0.24%1,060,761
Jan 3, 202590.1592.5190.1592.3092.301.98%775,249
Jan 2, 202592.2592.7189.7290.5190.51-1.89%1,233,330
Dec 31, 202492.9193.4992.0092.2592.25-0.47%512,044
Dec 30, 202492.2393.6491.5892.6992.69-0.47%510,508
Dec 27, 202493.5294.0792.2393.1393.13-0.75%368,044
Dec 26, 202493.1093.9892.9893.8393.830.43%473,964
Dec 24, 202493.7693.7692.6093.4393.43-0.41%323,228
Dec 23, 202495.3995.5793.2693.8193.81-1.95%793,087
Dec 20, 202494.2196.9293.6195.6895.680.61%1,525,950
Dec 19, 202495.4296.4294.2395.1095.100.20%796,895
Dec 18, 202496.8196.9794.5094.9194.91-1.47%692,895
Dec 17, 202497.1597.4595.5896.3396.33-1.62%650,674
Dec 16, 202496.4599.0496.0497.9297.921.41%508,569
Dec 13, 202497.0397.5795.6596.5696.56-0.45%521,583
Dec 12, 202496.0297.7193.9397.0097.001.90%1,001,184
Dec 11, 202496.5396.8994.0495.1995.19-0.76%1,233,630
Dec 10, 202497.2697.2695.7395.9295.92-0.89%748,916
Dec 9, 202498.0898.6696.5296.7896.78-1.28%975,122
Dec 6, 202499.5399.5397.4298.0398.03-0.86%571,064
Dec 5, 202499.18100.4697.8298.8898.88-0.17%949,013
Dec 4, 202495.00101.9294.7599.0599.054.54%1,893,141
Dec 3, 202495.7296.3694.2994.7594.75-1.28%954,415
Dec 2, 202495.9196.7895.2995.9895.980.07%723,061
Nov 29, 202496.6496.8495.6095.9195.910.05%395,188
Nov 27, 202496.6097.3595.4195.8695.86-0.49%605,104
Nov 26, 202497.0098.2596.0396.3396.33-0.41%808,297
Nov 25, 202499.0099.3596.6696.7396.73-2.34%868,792
Nov 22, 202499.4099.8798.2199.0599.05-0.34%778,954
Nov 21, 202495.40100.6995.0699.3999.394.29%1,417,430
Nov 20, 202494.6695.3793.2395.3095.300.93%763,638
Nov 19, 202494.4896.1993.3294.4294.420.05%1,524,203
Nov 18, 202497.0397.2794.0594.3794.37-3.11%1,854,952
Nov 15, 202499.3499.6795.9397.4097.40-2.87%1,831,587
Nov 14, 2024112.19113.0099.25100.28100.28-10.47%2,946,057
Nov 13, 2024113.38114.19111.98112.01112.01-0.84%412,964
Nov 12, 2024113.23113.92112.17112.96112.96-0.31%540,809
Nov 11, 2024113.92114.20113.16113.31113.310.55%476,026
Nov 8, 2024111.66113.03111.00112.69112.692.19%771,869
Nov 7, 2024111.11111.74110.17110.27110.27-0.38%619,098
Nov 6, 2024114.68114.68110.21110.69110.69-0.62%971,932
Nov 5, 2024109.73111.91109.08111.38111.381.61%706,550
Nov 4, 2024108.69109.86108.24109.61109.610.85%970,218
Nov 1, 2024109.03109.96107.82108.69108.690.49%822,837
Oct 31, 2024110.00111.15108.10108.16108.16-1.67%910,653
Oct 30, 2024108.64112.19104.57110.00110.004.73%1,987,316
Oct 29, 2024105.05105.53103.92105.03105.030.32%899,125
Oct 28, 2024104.60105.12104.21104.69104.690.46%674,065
Oct 25, 2024105.06105.60103.89104.21104.21-0.19%731,980
Oct 24, 2024105.83105.89104.08104.41104.410.03%844,205
Oct 23, 2024106.05106.93103.95104.38104.38-2.83%971,744
Oct 22, 2024106.89108.03106.55107.42107.42-0.01%614,979
Oct 21, 2024107.22107.55105.90107.43107.43-0.51%826,095
Oct 18, 2024108.24108.36107.21107.98107.98-0.27%440,646
Oct 17, 2024108.67109.00107.88108.27108.270.12%400,178
Oct 16, 2024109.27109.55108.05108.14108.14-0.42%619,309
Oct 15, 2024108.02109.26107.72108.60108.600.71%885,668
Oct 14, 2024107.05108.10106.88107.83107.830.73%392,888
Oct 11, 2024105.07107.09104.76107.05107.051.87%722,630
Oct 10, 2024106.69107.04104.17105.08105.08-1.99%838,506
Oct 9, 2024107.02107.51106.75107.21107.210.30%641,828
Oct 8, 2024106.78107.67106.22106.89106.890.75%769,018
Oct 7, 2024106.67106.96105.37106.09106.09-0.57%838,866
Oct 4, 2024106.86107.00106.11106.70106.700.75%578,282
Oct 3, 2024105.58106.81105.27105.91105.910.40%915,078
Oct 2, 2024104.51105.81104.11105.49105.490.66%580,991
Oct 1, 2024103.76104.87103.18104.80104.801.08%1,128,949
Sep 30, 2024103.81104.36102.50103.68103.680.05%807,273
Sep 27, 2024103.52104.33103.14103.63103.630.03%682,689
Sep 26, 2024103.30104.06102.91103.60103.600.68%1,389,160
Sep 25, 2024101.33102.96100.97102.90102.901.91%856,378
Sep 24, 2024101.17101.42100.42100.97100.97-0.37%703,429
Sep 23, 202499.70101.5699.70101.35101.351.46%930,379
Sep 20, 202499.19101.6998.6199.8999.89-0.03%7,399,556
Sep 19, 202498.63100.1897.6899.9299.922.19%1,323,566
Sep 18, 202498.1299.6197.5497.7897.78-0.33%948,876
Sep 17, 202497.5698.6296.9298.1098.100.35%1,240,180
Sep 16, 202499.00100.0897.7097.7697.76-0.47%822,145
Sep 13, 202495.9798.6395.6598.2298.222.89%1,108,339
Sep 12, 202494.8295.8694.6295.4695.460.34%533,512
Sep 11, 202494.7696.0193.8095.1495.14-0.18%679,258
Sep 10, 202496.5396.8594.7495.3195.31-0.74%870,235
Sep 9, 202495.9798.1195.8596.0296.024.49%1,997,769