Parsons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	51.17	51.53	49.71	50.87	50.87	0.91%	1,674,269
Apr 30, 2026	50.46	50.99	49.84	50.41	50.41	0.22%	1,986,562
Apr 29, 2026	52.80	54.43	49.40	50.30	50.30	-2.97%	2,515,685
Apr 28, 2026	51.69	52.31	50.65	51.84	51.84	0.66%	2,141,391
Apr 27, 2026	53.44	54.33	51.45	51.50	51.50	-3.65%	1,176,958
Apr 24, 2026	51.71	53.51	51.40	53.45	53.45	3.13%	1,177,968
Apr 23, 2026	53.55	54.21	50.91	51.83	51.83	-3.43%	1,490,341
Apr 22, 2026	54.96	55.11	53.14	53.67	53.67	-1.29%	1,004,673
Apr 21, 2026	55.01	55.79	54.08	54.37	54.37	-1.00%	866,957
Apr 20, 2026	55.85	56.24	54.49	54.92	54.92	-1.49%	1,067,270
Apr 17, 2026	56.30	57.35	54.90	55.75	55.75	-0.48%	1,418,379
Apr 16, 2026	56.88	57.58	55.57	56.02	56.02	-0.97%	933,335
Apr 15, 2026	55.92	57.09	55.82	56.57	56.57	1.02%	827,242
Apr 14, 2026	56.37	57.42	55.92	56.00	56.00	-0.23%	638,540
Apr 13, 2026	54.80	57.11	54.60	56.13	56.13	0.21%	909,355
Apr 10, 2026	56.56	57.63	55.70	56.01	56.01	-1.96%	920,098
Apr 9, 2026	57.65	57.65	56.23	57.13	57.13	-1.50%	868,893
Apr 8, 2026	58.06	59.00	57.76	58.00	58.00	3.11%	914,086
Apr 7, 2026	56.03	56.47	55.47	56.25	56.25	-0.23%	721,725
Apr 6, 2026	56.31	56.91	55.98	56.38	56.38	0.11%	981,058
Apr 2, 2026	54.39	57.38	54.39	56.32	56.32	2.23%	1,018,935
Apr 1, 2026	54.63	56.03	54.15	55.09	55.09	1.70%	1,070,464
Mar 31, 2026	52.70	54.49	52.07	54.17	54.17	3.75%	1,590,755
Mar 30, 2026	53.00	53.29	51.92	52.21	52.21	-0.57%	994,937
Mar 27, 2026	53.00	53.72	52.39	52.51	52.51	-2.07%	992,778
Mar 26, 2026	53.55	54.55	52.65	53.62	53.62	-0.41%	1,132,037
Mar 25, 2026	50.84	54.08	50.16	53.84	53.84	6.76%	1,420,815
Mar 24, 2026	50.23	51.27	49.89	50.43	50.43	-1.94%	1,927,666
Mar 23, 2026	50.52	53.30	50.50	51.43	51.43	2.78%	2,020,529
Mar 20, 2026	49.97	50.90	49.38	50.04	50.04	-0.24%	2,131,839
Mar 19, 2026	50.50	51.24	49.71	50.16	50.16	-1.86%	1,878,686
Mar 18, 2026	53.37	53.78	51.07	51.11	51.11	-5.67%	1,459,096
Mar 17, 2026	53.00	54.30	52.95	54.18	54.18	3.00%	1,561,632
Mar 16, 2026	54.94	55.50	52.37	52.60	52.60	-4.28%	1,567,327
Mar 13, 2026	56.98	57.41	54.64	54.95	54.95	-3.27%	1,462,865
Mar 12, 2026	58.87	60.50	56.79	56.81	56.81	-3.25%	1,333,144
Mar 11, 2026	59.15	59.81	58.40	58.72	58.72	-1.03%	1,846,342
Mar 10, 2026	63.21	63.22	59.24	59.33	59.33	-5.15%	1,627,210
Mar 9, 2026	64.86	65.11	61.80	62.55	62.55	-4.05%	1,884,316
Mar 6, 2026	64.67	65.61	63.97	65.19	65.19	-0.40%	382,463
Mar 5, 2026	65.59	66.45	64.59	65.45	65.45	-0.88%	896,249
Mar 4, 2026	66.62	66.94	65.35	66.03	66.03	-0.95%	544,991
Mar 3, 2026	66.71	67.43	65.51	66.66	66.66	-1.77%	861,092
Mar 2, 2026	66.22	67.93	65.52	67.86	67.86	2.82%	1,192,982
Feb 27, 2026	65.68	66.25	64.77	66.00	66.00	-0.47%	1,016,261
Feb 26, 2026	65.54	66.51	64.57	66.31	66.31	1.73%	1,101,186
Feb 25, 2026	65.39	65.65	63.81	65.18	65.18	0.76%	1,834,194
Feb 24, 2026	64.48	65.41	64.36	64.69	64.69	0.62%	1,057,205
Feb 23, 2026	64.79	65.39	63.90	64.29	64.29	-1.89%	1,081,304
Feb 20, 2026	65.80	67.00	65.17	65.53	65.53	-0.61%	1,147,591