Parsons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	50.48	50.81	49.80	50.73	50.73	1.48%	1,409,067
Oct 26, 2026	49.04	50.26	48.81	49.99	49.99	1.94%	1,166,969
Oct 23, 2026	47.31	49.12	46.85	49.04	49.04	2.59%	1,109,519
Oct 22, 2026	45.08	47.93	45.08	47.80	47.80	5.29%	1,005,960
Oct 21, 2026	44.90	45.69	44.74	45.40	45.40	1.68%	994,938
Oct 20, 2026	44.42	44.74	43.67	44.65	44.65	1.06%	823,456
Oct 19, 2026	44.08	44.51	43.41	44.18	44.18	0.07%	615,729
Oct 16, 2026	42.81	45.19	42.76	44.15	44.15	0.11%	1,101,754
Oct 15, 2026	43.23	44.17	43.22	44.10	44.10	3.06%	937,488
Oct 14, 2026	43.36	44.03	42.56	42.79	42.79	-2.26%	917,287
Oct 13, 2026	44.20	44.51	42.70	43.78	43.78	-1.84%	1,041,362
Oct 12, 2026	45.30	45.56	44.39	44.60	44.60	-1.06%	953,490
Oct 9, 2026	43.40	45.45	43.03	45.08	45.08	4.79%	1,183,493
Oct 8, 2026	41.60	43.05	40.92	43.02	43.02	2.38%	1,249,965
Oct 7, 2026	41.57	42.20	40.52	42.02	42.02	-0.19%	988,862
Oct 6, 2026	42.40	42.63	41.71	42.10	42.10	-0.02%	1,119,364
Oct 5, 2026	40.94	43.20	40.75	42.11	42.11	3.24%	1,929,776
Oct 2, 2026	41.14	41.66	40.07	40.79	40.79	-0.54%	2,157,811
Oct 1, 2026	41.50	42.07	40.47	41.01	41.01	0.10%	1,283,770
Sep 30, 2026	41.69	41.94	40.77	40.97	40.97	-1.40%	1,398,461
Sep 29, 2026	41.38	42.18	41.08	41.55	41.55	-0.12%	977,426
Sep 28, 2026	42.50	42.64	41.02	41.60	41.60	-3.41%	1,247,474
Sep 25, 2026	42.34	43.48	42.05	43.07	43.07	1.48%	1,064,458
Sep 24, 2026	44.40	44.40	42.37	42.44	42.44	-3.15%	783,331
Sep 23, 2026	43.85	44.72	43.71	43.82	43.82	-0.61%	830,660
Sep 22, 2026	46.00	46.00	43.77	44.09	44.09	-2.74%	964,867
Sep 21, 2026	45.01	45.54	44.51	45.33	45.33	1.14%	846,962
Sep 18, 2026	46.23	46.73	44.80	44.82	44.82	-2.92%	2,916,584
Sep 17, 2026	47.24	47.40	46.08	46.17	46.17	-0.69%	747,993
Sep 16, 2026	46.48	47.09	45.90	46.49	46.49	-0.34%	1,006,369
Sep 15, 2026	46.36	47.10	45.75	46.65	46.65	-0.62%	753,646
Sep 14, 2026	46.44	47.55	46.39	46.94	46.94	2.60%	1,015,886
Sep 11, 2026	45.99	46.48	44.81	45.75	45.75	-0.28%	1,470,966
Sep 10, 2026	45.90	46.57	45.53	45.88	45.88	-0.89%	1,576,749
Sep 9, 2026	47.42	47.58	46.02	46.29	46.29	-2.73%	841,604
Sep 8, 2026	47.30	48.38	47.01	47.59	47.59	0.02%	1,232,978
Sep 4, 2026	46.00	47.73	45.61	47.58	47.58	2.65%	1,290,148
Sep 3, 2026	46.16	46.99	45.15	46.35	46.35	2.16%	1,198,180
Sep 2, 2026	46.01	46.48	45.33	45.37	45.37	-2.16%	1,234,297
Sep 1, 2026	48.20	48.75	46.09	46.37	46.37	-4.67%	1,166,541
Aug 31, 2026	48.45	49.17	48.11	48.64	48.64	-0.73%	1,229,533
Aug 28, 2026	49.50	49.75	48.32	49.00	49.00	-0.57%	964,970
Aug 27, 2026	48.76	49.81	48.59	49.28	49.28	1.32%	535,150
Aug 26, 2026	48.40	49.55	48.40	48.64	48.64	1.25%	830,876
Aug 25, 2026	48.80	48.94	47.77	48.04	48.04	-1.58%	578,690
Aug 24, 2026	49.12	49.89	48.24	48.81	48.81	-0.49%	1,208,970
Aug 21, 2026	48.05	49.11	47.38	49.05	49.05	6.49%	1,393,703
Aug 20, 2026	46.72	47.18	45.19	46.06	46.06	-2.25%	891,326
Aug 19, 2026	46.93	47.62	46.54	47.12	47.12	1.44%	941,125
Aug 18, 2026	45.94	46.70	45.71	46.45	46.45	1.51%	745,757