Parsons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	51.60	52.43	50.71	50.95	50.95	-1.03%	1,309,206
May 18, 2026	50.00	51.57	49.36	51.48	51.48	2.18%	1,644,665
May 15, 2026	51.54	51.54	50.00	50.38	50.38	-1.51%	987,743
May 14, 2026	51.10	51.47	50.44	51.15	51.15	1.61%	1,321,999
May 13, 2026	52.76	52.76	48.76	50.34	50.34	-4.48%	1,439,297
May 12, 2026	50.20	52.95	50.06	52.70	52.70	8.12%	1,536,860
May 11, 2026	49.14	49.78	48.23	48.74	48.74	-0.89%	1,117,647
May 8, 2026	51.25	51.76	48.80	49.18	49.18	-3.98%	1,134,366
May 7, 2026	52.00	52.60	51.03	51.22	51.22	-0.89%	1,532,891
May 6, 2026	50.30	51.86	49.53	51.68	51.68	3.78%	1,380,750
May 5, 2026	50.55	50.82	49.28	49.80	49.80	-0.44%	992,460
May 4, 2026	50.77	52.25	49.81	50.02	50.02	-1.67%	1,295,706
May 1, 2026	51.17	51.53	49.71	50.87	50.87	0.91%	1,676,157
Apr 30, 2026	50.46	50.99	49.84	50.41	50.41	0.22%	2,004,448
Apr 29, 2026	52.80	54.43	49.40	50.30	50.30	-2.97%	2,618,943
Apr 28, 2026	51.69	52.31	50.65	51.84	51.84	0.66%	2,142,056
Apr 27, 2026	53.44	54.33	51.45	51.50	51.50	-3.65%	1,182,902
Apr 24, 2026	51.71	53.51	51.40	53.45	53.45	3.13%	1,250,136
Apr 23, 2026	53.55	54.21	50.91	51.83	51.83	-3.43%	1,494,034
Apr 22, 2026	54.96	55.11	53.14	53.67	53.67	-1.29%	1,006,010
Apr 21, 2026	55.01	55.79	54.08	54.37	54.37	-1.00%	866,993
Apr 20, 2026	55.85	56.24	54.49	54.92	54.92	-1.49%	1,069,769
Apr 17, 2026	56.30	57.35	54.90	55.75	55.75	-0.48%	1,419,355
Apr 16, 2026	56.88	57.58	55.57	56.02	56.02	-0.97%	933,628
Apr 15, 2026	55.92	57.09	55.82	56.57	56.57	1.02%	827,341
Apr 14, 2026	56.37	57.42	55.92	56.00	56.00	-0.23%	645,624
Apr 13, 2026	54.80	57.11	54.60	56.13	56.13	0.21%	909,585
Apr 10, 2026	56.56	57.63	55.70	56.01	56.01	-1.96%	920,175
Apr 9, 2026	57.65	57.65	56.23	57.13	57.13	-1.50%	891,326
Apr 8, 2026	58.06	59.00	57.76	58.00	58.00	3.11%	917,574
Apr 7, 2026	56.03	56.47	55.47	56.25	56.25	-0.23%	723,585
Apr 6, 2026	56.31	56.91	55.98	56.38	56.38	0.11%	981,211
Apr 2, 2026	54.39	57.38	54.39	56.32	56.32	2.23%	1,019,154
Apr 1, 2026	54.63	56.03	54.15	55.09	55.09	1.70%	1,070,756