Parsons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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