Parsons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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