Parsons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	65.22	65.32	63.91	65.09	65.09	1.56%	857,658
May 9, 2025	64.21	64.21	63.07	64.09	64.09	0.08%	771,227
May 8, 2025	63.42	64.62	63.27	64.04	64.04	1.81%	1,026,939
May 7, 2025	62.57	63.26	62.06	62.90	62.90	0.30%	906,141
May 6, 2025	60.58	62.79	60.09	62.71	62.71	2.77%	1,619,789
May 5, 2025	62.03	62.31	60.98	61.02	61.02	-2.85%	2,138,629
May 2, 2025	65.40	65.58	62.47	62.81	62.81	-1.71%	2,335,860
May 1, 2025	65.87	66.32	62.95	63.90	63.90	-4.43%	2,513,478
Apr 30, 2025	69.03	71.10	64.91	66.86	66.86	-2.62%	3,242,216
Apr 29, 2025	68.10	69.14	67.82	68.66	68.66	0.50%	1,755,022
Apr 28, 2025	67.61	68.57	67.12	68.32	68.32	1.05%	1,750,653
Apr 25, 2025	67.38	68.04	66.64	67.61	67.61	0.42%	1,096,022
Apr 24, 2025	65.62	67.82	65.37	67.33	67.33	3.47%	1,619,727
Apr 23, 2025	65.83	66.57	64.74	65.07	65.07	1.54%	959,097
Apr 22, 2025	63.72	64.34	62.95	64.08	64.08	1.65%	949,461
Apr 21, 2025	65.38	65.38	62.48	63.04	63.04	-3.19%	786,065
Apr 17, 2025	64.25	65.70	64.21	65.12	65.12	0.91%	1,255,618
Apr 16, 2025	64.02	65.31	63.93	64.53	64.53	0.70%	1,260,964
Apr 15, 2025	64.60	64.90	63.16	64.08	64.08	-1.29%	1,143,674
Apr 14, 2025	64.82	65.13	63.63	64.92	64.92	0.48%	1,071,288
Apr 11, 2025	63.00	65.13	61.90	64.61	64.61	2.12%	1,125,304
Apr 10, 2025	62.13	63.94	61.50	63.27	63.27	0.19%	1,527,098
Apr 9, 2025	58.41	64.49	57.51	63.15	63.15	6.38%	2,581,863
Apr 8, 2025	60.17	61.43	58.82	59.36	59.36	0.82%	1,769,231
Apr 7, 2025	57.14	60.04	56.27	58.88	58.88	-	1,542,931
Apr 4, 2025	59.78	61.01	57.90	58.88	58.88	-3.60%	1,601,634
Apr 3, 2025	60.80	62.51	59.78	61.08	61.08	-3.12%	1,797,919
Apr 2, 2025	58.65	64.23	58.65	63.05	63.05	5.86%	2,805,250
Apr 1, 2025	59.50	59.99	58.75	59.56	59.56	0.59%	818,466
Mar 31, 2025	58.59	59.85	57.87	59.21	59.21	-0.35%	851,080
Mar 28, 2025	60.55	60.55	59.12	59.42	59.42	-1.87%	599,101
Mar 27, 2025	61.31	61.67	60.30	60.55	60.55	-1.05%	666,163
Mar 26, 2025	61.62	62.07	60.90	61.19	61.19	-0.60%	1,049,054
Mar 25, 2025	61.66	62.31	61.08	61.56	61.56	1.82%	1,076,033
Mar 24, 2025	59.26	60.60	59.17	60.46	60.46	2.39%	891,936
Mar 21, 2025	58.51	59.39	57.57	59.05	59.05	0.05%	1,254,624
Mar 20, 2025	60.03	60.76	58.39	59.02	59.02	-3.01%	1,113,003
Mar 19, 2025	60.23	61.30	60.05	60.85	60.85	1.28%	1,347,007
Mar 18, 2025	58.79	60.30	57.89	60.08	60.08	1.45%	1,100,146
Mar 17, 2025	58.62	60.32	57.99	59.22	59.22	1.72%	952,237
Mar 14, 2025	57.15	58.48	56.80	58.22	58.22	2.77%	1,542,042
Mar 13, 2025	56.78	57.28	56.29	56.65	56.65	-1.32%	1,495,081
Mar 12, 2025	58.55	58.55	56.37	57.41	57.41	-0.30%	1,368,477
Mar 11, 2025	58.28	59.25	57.28	57.58	57.58	-1.61%	1,298,426
Mar 10, 2025	59.95	61.37	58.18	58.52	58.52	-2.74%	1,808,504
Mar 7, 2025	56.96	61.44	56.85	60.17	60.17	4.79%	2,161,595
Mar 6, 2025	57.69	58.20	56.20	57.42	57.42	-1.64%	1,503,223
Mar 5, 2025	57.83	59.59	57.81	58.38	58.38	1.51%	1,969,135
Mar 4, 2025	54.76	58.85	54.56	57.51	57.51	3.90%	2,270,205
Mar 3, 2025	57.89	58.49	54.90	55.35	55.35	-4.93%	2,094,506