Parsons Corporation (PSN)
NYSE: PSN · Real-Time Price · USD
81.46
+1.76 (2.21%)
At close: Sep 26, 2025, 4:00 PM EDT
81.00
-0.46 (-0.56%)
After-hours: Sep 26, 2025, 7:47 PM EDT
Parsons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 79.45 | 81.77 | 79.23 | 81.46 | 81.46 | 2.21% | 742,581 |
| Sep 25, 2025 | 80.40 | 81.00 | 79.07 | 79.70 | 79.70 | -1.20% | 1,113,603 |
| Sep 24, 2025 | 80.64 | 81.50 | 80.23 | 80.67 | 80.67 | 0.67% | 942,496 |
| Sep 23, 2025 | 81.91 | 83.13 | 80.10 | 80.13 | 80.13 | -1.48% | 962,623 |
| Sep 22, 2025 | 81.38 | 81.50 | 79.82 | 81.33 | 81.33 | -0.70% | 719,241 |
| Sep 19, 2025 | 81.72 | 82.73 | 80.69 | 81.90 | 81.90 | 0.58% | 2,796,696 |
| Sep 18, 2025 | 82.90 | 83.49 | 80.96 | 81.43 | 81.43 | -1.75% | 1,376,434 |
| Sep 17, 2025 | 76.72 | 83.17 | 76.27 | 82.88 | 82.88 | 9.89% | 2,923,985 |
| Sep 16, 2025 | 76.12 | 76.53 | 74.33 | 75.42 | 75.42 | -1.00% | 858,717 |
| Sep 15, 2025 | 76.59 | 76.89 | 75.58 | 76.18 | 76.18 | -0.57% | 794,384 |
| Sep 12, 2025 | 76.02 | 76.92 | 75.95 | 76.62 | 76.62 | 0.68% | 678,988 |
| Sep 11, 2025 | 74.85 | 76.17 | 74.77 | 76.10 | 76.10 | 1.79% | 910,652 |
| Sep 10, 2025 | 74.79 | 75.32 | 73.85 | 74.76 | 74.76 | 0.35% | 969,704 |
| Sep 9, 2025 | 74.94 | 74.94 | 73.50 | 74.50 | 74.50 | -0.67% | 879,849 |
| Sep 8, 2025 | 75.42 | 75.52 | 73.61 | 75.00 | 75.00 | -0.86% | 918,308 |
| Sep 5, 2025 | 74.44 | 75.88 | 74.03 | 75.65 | 75.65 | 2.37% | 1,110,456 |
| Sep 4, 2025 | 78.23 | 78.23 | 73.87 | 73.90 | 73.90 | -6.08% | 2,001,047 |
| Sep 3, 2025 | 80.69 | 80.97 | 78.66 | 78.68 | 78.68 | -2.45% | 1,120,200 |
| Sep 2, 2025 | 79.47 | 80.89 | 79.38 | 80.66 | 80.66 | 0.70% | 1,142,993 |
| Aug 29, 2025 | 80.14 | 80.57 | 78.90 | 80.10 | 80.10 | 0.25% | 848,583 |
| Aug 28, 2025 | 80.28 | 80.43 | 78.46 | 79.90 | 79.90 | -0.55% | 777,529 |
| Aug 27, 2025 | 79.78 | 80.81 | 79.78 | 80.34 | 80.34 | 0.54% | 731,106 |
| Aug 26, 2025 | 79.50 | 80.41 | 79.50 | 79.91 | 79.91 | 0.26% | 905,966 |
| Aug 25, 2025 | 79.81 | 80.32 | 79.40 | 79.70 | 79.70 | -0.15% | 718,606 |
| Aug 22, 2025 | 78.80 | 81.02 | 78.33 | 79.82 | 79.82 | 1.51% | 1,015,670 |
| Aug 21, 2025 | 77.58 | 78.67 | 77.37 | 78.63 | 78.63 | 0.90% | 426,911 |
| Aug 20, 2025 | 78.51 | 78.79 | 77.29 | 77.93 | 77.93 | -0.93% | 665,578 |
| Aug 19, 2025 | 79.38 | 79.86 | 78.30 | 78.66 | 78.66 | -0.94% | 709,046 |
| Aug 18, 2025 | 79.94 | 80.35 | 79.33 | 79.41 | 79.41 | -0.18% | 617,330 |
| Aug 15, 2025 | 79.45 | 79.86 | 78.15 | 79.55 | 79.55 | -0.11% | 1,175,767 |
| Aug 14, 2025 | 81.32 | 82.25 | 79.59 | 79.64 | 79.64 | -2.70% | 1,524,944 |
| Aug 13, 2025 | 79.87 | 82.14 | 79.74 | 81.85 | 81.85 | 2.30% | 1,220,019 |
| Aug 12, 2025 | 78.58 | 80.28 | 78.40 | 80.01 | 80.01 | 1.99% | 866,865 |
| Aug 11, 2025 | 78.50 | 79.91 | 78.07 | 78.45 | 78.45 | 1.08% | 1,081,996 |
| Aug 8, 2025 | 76.67 | 78.30 | 76.67 | 77.61 | 77.61 | 0.96% | 964,604 |
| Aug 7, 2025 | 78.29 | 79.00 | 75.43 | 76.87 | 76.87 | 1.25% | 1,376,082 |
| Aug 6, 2025 | 75.70 | 77.50 | 73.95 | 75.92 | 75.92 | -1.40% | 1,479,147 |
| Aug 5, 2025 | 74.48 | 77.17 | 74.23 | 77.00 | 77.00 | 3.22% | 1,694,670 |
| Aug 4, 2025 | 73.83 | 74.63 | 73.63 | 74.60 | 74.60 | 1.19% | 1,150,984 |
| Aug 1, 2025 | 73.69 | 74.20 | 72.34 | 73.72 | 73.72 | -0.65% | 845,488 |
| Jul 31, 2025 | 75.07 | 75.58 | 74.04 | 74.20 | 74.20 | -1.12% | 607,223 |
| Jul 30, 2025 | 75.53 | 76.48 | 74.44 | 75.04 | 75.04 | -0.58% | 736,809 |
| Jul 29, 2025 | 75.72 | 75.99 | 74.97 | 75.48 | 75.48 | 0.31% | 701,492 |
| Jul 28, 2025 | 76.21 | 76.41 | 74.43 | 75.25 | 75.25 | -1.06% | 782,348 |
| Jul 25, 2025 | 76.25 | 76.34 | 75.17 | 76.06 | 76.06 | 0.68% | 701,688 |
| Jul 24, 2025 | 75.84 | 76.47 | 75.28 | 75.55 | 75.55 | -0.66% | 668,799 |
| Jul 23, 2025 | 75.83 | 76.97 | 75.43 | 76.05 | 76.05 | 1.40% | 851,447 |
| Jul 22, 2025 | 75.03 | 75.98 | 73.50 | 75.00 | 75.00 | 0.40% | 1,068,629 |
| Jul 21, 2025 | 76.42 | 76.58 | 74.69 | 74.70 | 74.70 | -1.98% | 1,078,192 |
| Jul 18, 2025 | 77.18 | 77.37 | 75.61 | 76.21 | 76.21 | -0.50% | 853,692 |