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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 20, 202560.0360.7658.3959.0259.02-3.01%1,113,003
Mar 19, 202560.2361.3060.0560.8560.851.28%1,347,007
Mar 18, 202558.7960.3057.8960.0860.081.45%1,100,146
Mar 17, 202558.6260.3257.9959.2259.221.72%952,237
Mar 14, 202557.1558.4856.8058.2258.222.77%1,542,042
Mar 13, 202556.7857.2856.2956.6556.65-1.32%1,495,081
Mar 12, 202558.5558.5556.3757.4157.41-0.30%1,368,477
Mar 11, 202558.2859.2557.2857.5857.58-1.61%1,298,426
Mar 10, 202559.9561.3758.1858.5258.52-2.74%1,808,504
Mar 7, 202556.9661.4456.8560.1760.174.79%2,161,595
Mar 6, 202557.6958.2056.2057.4257.42-1.64%1,503,223
Mar 5, 202557.8359.5957.8158.3858.381.51%1,969,135
Mar 4, 202554.7658.8554.5657.5157.513.90%2,270,205
Mar 3, 202557.8958.4954.9055.3555.35-4.93%2,094,506
Feb 28, 202558.4559.6056.8758.2258.22-1.22%1,324,104
Feb 27, 202559.1559.5758.0758.9458.94-0.24%1,168,063
Feb 26, 202560.5061.6858.7259.0859.08-1.93%1,523,656
Feb 25, 202558.8361.1158.6260.2460.242.54%1,874,351
Feb 24, 202559.5059.7457.2258.7558.75-1.24%2,080,747
Feb 21, 202561.2461.2957.8659.4959.49-3.97%2,974,261
Feb 20, 202564.5364.9959.9061.9561.95-4.81%4,644,579
Feb 19, 202562.3667.4561.7165.0865.08-11.46%5,201,898
Feb 18, 202575.1576.2173.1173.5073.500.05%1,673,560
Feb 14, 202573.4073.6972.1273.4673.460.08%1,401,895
Feb 13, 202576.0776.3872.9973.4073.40-3.36%1,389,731
Feb 12, 202575.9077.5275.5075.9575.95-1.16%839,414