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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202584.0084.2582.9183.4183.41-0.62%606,932
Oct 27, 202584.4684.8883.2983.9383.93-0.27%775,259
Oct 24, 202584.6285.3582.1084.1684.16-0.19%645,230
Oct 23, 202582.6484.7282.6484.3284.322.63%532,094
Oct 22, 202584.0484.9182.1482.1682.16-3.19%828,565
Oct 21, 202585.0585.9684.3584.8784.87-0.13%649,195
Oct 20, 202583.7085.5083.5284.9884.982.71%833,099
Oct 17, 202582.3583.5681.8782.7482.74-0.52%739,237
Oct 16, 202584.4584.9582.7983.1783.17-1.12%931,748
Oct 15, 202586.3986.8183.5684.1184.11-2.21%786,712
Oct 14, 202585.7786.9784.6086.0186.01-0.41%657,311
Oct 13, 202586.0087.4385.5786.3686.360.59%682,285
Oct 10, 202587.4187.9185.6885.8585.85-1.78%811,911
Oct 9, 202589.2989.5086.9787.4187.41-2.11%672,800
Oct 8, 202588.2589.3187.5289.2989.291.73%896,570
Oct 7, 202588.6588.9886.6787.7787.77-0.63%689,719
Oct 6, 202587.5089.2787.0588.3388.330.97%907,459
Oct 3, 202587.3588.5386.7787.4887.480.08%802,593
Oct 2, 202585.2487.7485.0087.4187.412.55%1,514,945
Oct 1, 202582.5385.2982.1985.2485.242.80%1,609,804
Sep 30, 202582.3483.3981.9582.9282.921.28%1,134,333
Sep 29, 202581.9582.9081.6781.8781.870.50%792,725
Sep 26, 202579.4581.7779.2381.4681.462.21%751,276
Sep 25, 202580.4081.0079.0779.7079.70-1.20%1,113,603
Sep 24, 202580.6481.5080.2380.6780.670.67%942,496
Sep 23, 202581.9183.1380.1080.1380.13-1.48%962,623
Sep 22, 202581.3881.5079.8281.3381.33-0.70%719,241
Sep 19, 202581.7282.7380.6981.9081.900.58%2,796,696
Sep 18, 202582.9083.4980.9681.4381.43-1.75%1,376,434
Sep 17, 202576.7283.1776.2782.8882.889.89%2,923,985
Sep 16, 202576.1276.5374.3375.4275.42-1.00%858,717
Sep 15, 202576.5976.8975.5876.1876.18-0.57%794,384
Sep 12, 202576.0276.9275.9576.6276.620.68%678,988
Sep 11, 202574.8576.1774.7776.1076.101.79%910,652
Sep 10, 202574.7975.3273.8574.7674.760.35%969,704
Sep 9, 202574.9474.9473.5074.5074.50-0.67%879,849
Sep 8, 202575.4275.5273.6175.0075.00-0.86%918,308
Sep 5, 202574.4475.8874.0375.6575.652.37%1,110,456
Sep 4, 202578.2378.2373.8773.9073.90-6.08%2,001,047
Sep 3, 202580.6980.9778.6678.6878.68-2.45%1,120,200
Sep 2, 202579.4780.8979.3880.6680.660.70%1,142,993
Aug 29, 202580.1480.5778.9080.1080.100.25%848,583
Aug 28, 202580.2880.4378.4679.9079.90-0.55%777,529
Aug 27, 202579.7880.8179.7880.3480.340.54%731,106
Aug 26, 202579.5080.4179.5079.9179.910.26%905,966
Aug 25, 202579.8180.3279.4079.7079.70-0.15%718,606
Aug 22, 202578.8081.0278.3379.8279.821.51%1,015,670
Aug 21, 202577.5878.6777.3778.6378.630.90%426,911
Aug 20, 202578.5178.7977.2977.9377.93-0.93%665,578
Aug 19, 202579.3879.8678.3078.6678.66-0.94%709,046