Parsons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	60.26	62.30	60.00	62.03	62.03	4.30%	1,245,574
Jul 27, 2026	59.99	60.24	58.80	59.47	59.47	1.26%	835,262
Jul 24, 2026	59.12	61.59	58.63	58.73	58.73	0.46%	1,104,041
Jul 23, 2026	57.45	60.06	57.45	58.46	58.46	1.53%	1,418,959
Jul 22, 2026	55.82	57.86	55.46	57.58	57.58	4.35%	778,272
Jul 21, 2026	54.64	55.91	54.60	55.18	55.18	-0.54%	517,683
Jul 20, 2026	55.95	56.70	55.01	55.48	55.48	-1.02%	645,128
Jul 17, 2026	57.63	58.35	55.51	56.05	56.05	-3.16%	1,250,942
Jul 16, 2026	55.98	58.00	55.49	57.88	57.88	2.23%	631,152
Jul 15, 2026	54.48	57.19	54.48	56.62	56.62	4.79%	940,636
Jul 14, 2026	54.39	54.92	53.81	54.03	54.03	-1.51%	771,260
Jul 13, 2026	55.06	56.94	54.48	54.86	54.86	-1.37%	681,197
Jul 10, 2026	56.41	56.85	54.64	55.62	55.62	-0.47%	1,025,060
Jul 9, 2026	55.29	56.14	54.82	55.88	55.88	-1.32%	700,820
Jul 8, 2026	55.83	56.92	55.70	56.63	56.63	0.27%	1,043,434
Jul 7, 2026	58.09	58.76	56.46	56.48	56.48	-1.69%	952,344
Jul 6, 2026	55.75	57.75	55.28	57.45	57.45	2.06%	1,186,620
Jul 2, 2026	54.30	56.32	53.96	56.29	56.29	5.89%	1,115,407
Jul 1, 2026	53.23	54.39	52.96	53.16	53.16	1.47%	985,584
Jun 30, 2026	51.07	52.62	50.75	52.39	52.39	2.08%	899,031
Jun 29, 2026	50.24	51.97	50.19	51.32	51.32	0.75%	963,441
Jun 26, 2026	46.92	51.00	46.92	50.94	50.94	8.27%	2,591,046
Jun 25, 2026	49.33	49.40	46.88	47.05	47.05	-3.67%	1,486,597
Jun 24, 2026	49.05	49.92	48.20	48.84	48.84	-0.81%	1,150,145
Jun 23, 2026	49.37	50.26	48.99	49.24	49.24	1.21%	1,269,600
Jun 22, 2026	51.45	52.23	48.13	48.65	48.65	-6.82%	1,633,680
Jun 18, 2026	54.46	54.99	51.72	52.21	52.21	-4.76%	1,518,144
Jun 17, 2026	55.29	57.44	54.72	54.82	54.82	-1.51%	790,655
Jun 16, 2026	55.59	56.59	54.87	55.66	55.66	0.31%	639,989
Jun 15, 2026	57.28	58.00	55.43	55.49	55.49	-2.13%	815,518
Jun 12, 2026	57.32	58.33	56.28	56.70	56.70	-1.01%	807,337
Jun 11, 2026	56.19	58.02	55.78	57.28	57.28	1.43%	741,528
Jun 10, 2026	58.01	58.67	56.42	56.47	56.47	-3.49%	803,782
Jun 9, 2026	58.35	59.04	56.68	58.51	58.51	1.18%	803,048
Jun 8, 2026	58.50	59.78	57.83	57.83	57.83	-1.52%	617,596
Jun 5, 2026	61.06	61.92	58.49	58.72	58.72	-3.17%	783,856
Jun 4, 2026	60.99	62.11	60.33	60.64	60.64	1.15%	1,208,888
Jun 3, 2026	60.00	60.30	58.83	59.95	59.95	-1.46%	1,043,387
Jun 2, 2026	59.73	60.96	59.03	60.84	60.84	0.30%	1,280,910
Jun 1, 2026	59.17	61.90	59.17	60.66	60.66	2.64%	1,631,592
May 29, 2026	58.52	59.73	57.57	59.10	59.10	0.46%	2,063,879
May 28, 2026	56.52	60.72	56.19	58.83	58.83	3.50%	2,176,259
May 27, 2026	56.18	57.41	55.51	56.84	56.84	0.89%	1,540,148
May 26, 2026	53.03	56.87	52.69	56.34	56.34	4.90%	1,554,632
May 22, 2026	52.23	53.82	51.60	53.71	53.71	3.67%	966,246
May 21, 2026	50.82	52.06	49.90	51.81	51.81	0.31%	556,177
May 20, 2026	50.24	51.96	49.65	51.65	51.65	1.37%	742,822