Parsons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	41.57	41.88	40.52	41.62	41.62	-1.14%	491,985
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
Aug 17, 2026	47.45	47.84	45.65	45.76	45.76	-4.47%	1,104,733
Aug 14, 2026	47.83	48.07	46.88	47.90	47.90	0.65%	660,254
Aug 13, 2026	48.28	48.95	46.59	47.59	47.59	-1.43%	1,035,921
Aug 12, 2026	47.45	48.31	46.93	48.28	48.28	0.06%	948,551
Aug 11, 2026	47.44	48.49	47.05	48.25	48.25	4.60%	1,114,201
Aug 10, 2026	47.26	47.37	45.92	46.13	46.13	-2.99%	1,190,430
Aug 7, 2026	48.60	48.79	46.80	47.55	47.55	-0.75%	1,101,606
Aug 6, 2026	47.79	49.32	47.27	47.91	47.91	0.27%	1,691,950
Aug 5, 2026	49.12	49.12	46.33	47.78	47.78	-1.67%	1,999,668
Aug 4, 2026	48.00	49.00	47.43	48.59	48.59	2.06%	2,021,425
Aug 3, 2026	45.00	47.91	45.00	47.61	47.61	7.69%	2,444,664
Jul 31, 2026	42.83	45.47	42.35	44.21	44.21	2.41%	2,775,456
Jul 30, 2026	40.68	43.46	40.26	43.17	43.17	7.07%	4,491,405
Jul 29, 2026	46.99	47.99	36.26	40.32	40.32	-35.00%	12,046,101