Parsons Corporation PSN
NYSE · United States · Technology Services
$41.57+0.60 (+1.46%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $41.79 | +2.00% | $41.50 | $42.07 | $40.90 | 115.01K |
| 2026-09-30 | $40.97 | -1.40% | $41.69 | $41.94 | $40.76 | 1.40M |
| 2026-09-29 | $41.55 | -0.12% | $41.38 | $42.18 | $41.08 | 983.80K |
| 2026-09-28 | $41.60 | -3.41% | $42.50 | $42.64 | $41.02 | 1.25M |
| 2026-09-25 | $43.07 | +1.48% | $42.34 | $43.48 | $42.05 | 1.07M |
| 2026-09-24 | $42.44 | -3.15% | $44.40 | $44.40 | $42.37 | 783.40K |
| 2026-09-23 | $43.82 | -0.61% | $43.85 | $44.72 | $43.71 | 890.80K |
| 2026-09-22 | $44.09 | -2.74% | $46.00 | $46.00 | $43.77 | 987.50K |
| 2026-09-21 | $45.33 | +1.14% | $45.01 | $45.54 | $44.51 | 853.70K |
| 2026-09-18 | $44.82 | -2.92% | $46.23 | $46.73 | $44.80 | 3.08M |
| 2026-09-17 | $46.17 | -0.69% | $47.24 | $47.40 | $46.08 | 785.70K |
| 2026-09-16 | $46.49 | -0.34% | $46.48 | $47.08 | $45.90 | 1.01M |
| 2026-09-15 | $46.65 | -0.62% | $46.36 | $47.10 | $45.74 | 766.90K |
| 2026-09-14 | $46.94 | +2.60% | $46.44 | $47.55 | $46.39 | 1.02M |
| 2026-09-11 | $45.75 | -0.28% | $45.99 | $46.48 | $44.81 | 1.47M |
| 2026-09-10 | $45.88 | -0.89% | $45.90 | $46.57 | $45.53 | 1.58M |
| 2026-09-09 | $46.29 | -2.73% | $47.42 | $47.58 | $46.02 | 861.10K |
| 2026-09-08 | $47.59 | +0.02% | $47.30 | $48.38 | $47.01 | 1.23M |
| 2026-09-04 | $47.58 | +2.65% | $46.00 | $47.73 | $45.61 | 1.29M |
| 2026-09-03 | $46.35 | +2.16% | $46.16 | $46.99 | $45.15 | 1.26M |
| 2026-09-02 | $45.37 | -2.16% | $46.01 | $46.47 | $45.33 | 1.33M |
| 2026-09-01 | $46.37 | -4.67% | $48.20 | $48.75 | $46.09 | 1.20M |
| 2026-08-31 | $48.64 | -0.73% | $48.45 | $49.17 | $48.11 | 1.24M |
| 2026-08-28 | $49.00 | -0.57% | $49.50 | $49.75 | $48.32 | 965.00K |
| 2026-08-27 | $49.28 | +1.32% | $48.76 | $49.81 | $48.59 | 553.80K |
| 2026-08-26 | $48.64 | +1.25% | $48.40 | $49.55 | $48.40 | 833.20K |
| 2026-08-25 | $48.04 | -1.58% | $48.80 | $48.94 | $47.77 | 601.60K |
| 2026-08-24 | $48.81 | -0.49% | $49.12 | $49.89 | $48.24 | 1.25M |
| 2026-08-21 | $49.05 | +6.49% | $48.05 | $49.11 | $47.38 | 1.39M |
| 2026-08-20 | $46.06 | -2.25% | $46.72 | $47.17 | $45.19 | 891.40K |
| 2026-08-19 | $47.12 | +1.44% | $46.93 | $47.62 | $46.54 | 941.80K |
| 2026-08-18 | $46.45 | +1.51% | $45.94 | $46.70 | $45.71 | 752.40K |
| 2026-08-17 | $45.76 | -4.47% | $47.45 | $47.84 | $45.65 | 1.11M |
| 2026-08-14 | $47.90 | +0.65% | $47.83 | $48.07 | $46.88 | 660.30K |
| 2026-08-13 | $47.59 | -1.43% | $48.28 | $48.95 | $46.58 | 1.04M |
| 2026-08-12 | $48.28 | +0.06% | $47.45 | $48.31 | $46.93 | 961.30K |
| 2026-08-11 | $48.25 | +4.60% | $47.44 | $48.49 | $47.05 | 1.11M |
| 2026-08-10 | $46.13 | -2.99% | $47.26 | $47.37 | $45.92 | 1.21M |
| 2026-08-07 | $47.55 | -0.75% | $48.60 | $48.79 | $46.80 | 1.10M |
| 2026-08-06 | $47.91 | +0.27% | $47.79 | $49.32 | $47.27 | 1.72M |
| 2026-08-05 | $47.78 | -1.67% | $49.12 | $49.12 | $46.33 | 2.00M |
| 2026-08-04 | $48.59 | +2.06% | $48.00 | $49.00 | $47.42 | 2.04M |
| 2026-08-03 | $47.61 | +7.69% | $45.00 | $47.91 | $45.00 | 2.45M |
| 2026-07-31 | $44.21 | +2.41% | $42.83 | $45.47 | $42.35 | 2.78M |
| 2026-07-30 | $43.17 | +7.07% | $40.68 | $43.46 | $40.26 | 4.52M |
| 2026-07-29 | $40.32 | -35.00% | $46.99 | $47.99 | $36.26 | 12.09M |
| 2026-07-28 | $62.03 | +4.30% | $60.26 | $62.30 | $60.00 | 1.25M |
| 2026-07-27 | $59.47 | +1.26% | $59.99 | $60.24 | $58.80 | 835.60K |
| 2026-07-24 | $58.73 | +0.46% | $59.12 | $61.59 | $58.63 | 1.10M |
| 2026-07-23 | $58.46 | +1.53% | $57.45 | $60.06 | $57.45 | 1.42M |
| 2026-07-22 | $57.58 | +4.35% | $55.82 | $57.86 | $55.46 | 778.70K |
| 2026-07-21 | $55.18 | -0.54% | $54.64 | $55.91 | $54.60 | 535.80K |
| 2026-07-20 | $55.48 | -1.02% | $55.95 | $56.69 | $55.01 | 645.20K |
| 2026-07-17 | $56.05 | -3.16% | $57.63 | $58.35 | $55.51 | 1.25M |
| 2026-07-16 | $57.88 | +2.23% | $55.98 | $58.00 | $55.49 | 654.70K |
| 2026-07-15 | $56.62 | +4.79% | $54.48 | $57.19 | $54.48 | 941.70K |
| 2026-07-14 | $54.03 | -1.51% | $54.39 | $54.92 | $53.81 | 772.60K |
| 2026-07-13 | $54.86 | -1.37% | $55.06 | $56.94 | $54.48 | 681.20K |
| 2026-07-10 | $55.62 | -0.47% | $56.41 | $56.85 | $54.64 | 1.03M |
| 2026-07-09 | $55.88 | -1.32% | $55.29 | $56.14 | $54.82 | 711.60K |
| 2026-07-08 | $56.63 | +0.27% | $55.83 | $56.92 | $55.70 | 1.06M |
| 2026-07-07 | $56.48 | -1.69% | $58.09 | $58.76 | $56.46 | 976.40K |
| 2026-07-06 | $57.45 | +2.06% | $55.75 | $57.75 | $55.28 | 1.31M |
| 2026-07-02 | $56.29 | +5.89% | $54.30 | $56.32 | $53.96 | 1.15M |
| 2026-07-01 | $53.16 | +1.47% | $53.23 | $54.39 | $52.96 | 985.60K |
| 2026-06-30 | $52.39 | +2.08% | $51.07 | $52.62 | $50.75 | 899.30K |
| 2026-06-29 | $51.32 | +0.75% | $50.24 | $51.97 | $50.19 | 1.08M |
| 2026-06-26 | $50.94 | +8.27% | $46.92 | $51.00 | $46.92 | 2.73M |
| 2026-06-25 | $47.05 | -3.67% | $49.33 | $49.40 | $46.88 | 1.55M |
| 2026-06-24 | $48.84 | -0.81% | $49.05 | $49.92 | $48.20 | 1.16M |
| 2026-06-23 | $49.24 | +1.21% | $49.37 | $50.26 | $48.99 | 1.27M |
| 2026-06-22 | $48.65 | -6.82% | $51.45 | $52.23 | $48.13 | 1.67M |
| 2026-06-18 | $52.21 | -4.76% | $54.46 | $54.99 | $51.72 | 1.61M |
| 2026-06-17 | $54.82 | -1.51% | $55.29 | $57.44 | $54.72 | 790.80K |
| 2026-06-16 | $55.66 | +0.31% | $55.59 | $56.59 | $54.87 | 640.10K |
| 2026-06-15 | $55.49 | -2.13% | $57.28 | $58.00 | $55.42 | 816.30K |
| 2026-06-12 | $56.70 | -1.01% | $57.32 | $58.33 | $56.28 | 807.40K |
| 2026-06-11 | $57.28 | +1.43% | $56.19 | $58.02 | $55.78 | 781.00K |
| 2026-06-10 | $56.47 | -3.49% | $58.01 | $58.67 | $56.42 | 804.90K |
| 2026-06-09 | $58.51 | +1.18% | $58.35 | $59.04 | $56.68 | 803.50K |
| 2026-06-08 | $57.83 | -1.52% | $58.50 | $59.78 | $57.83 | 674.30K |
| 2026-06-05 | $58.72 | -3.17% | $61.06 | $61.92 | $58.49 | 783.90K |
| 2026-06-04 | $60.64 | +1.15% | $60.99 | $62.10 | $60.33 | 1.26M |
| 2026-06-03 | $59.95 | -1.46% | $60.00 | $60.30 | $58.83 | 1.11M |
| 2026-06-02 | $60.84 | +0.30% | $59.73 | $60.96 | $59.03 | 1.36M |
| 2026-06-01 | $60.66 | +2.64% | $59.17 | $61.90 | $59.17 | 1.73M |
| 2026-05-29 | $59.10 | +0.46% | $58.52 | $59.73 | $57.57 | 2.09M |
| 2026-05-28 | $58.83 | +3.50% | $56.52 | $60.72 | $56.19 | 2.21M |
| 2026-05-27 | $56.84 | +0.89% | $56.18 | $57.41 | $55.51 | 1.55M |
| 2026-05-26 | $56.34 | +4.90% | $53.03 | $56.87 | $52.69 | 1.56M |