Parsons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	67.00	68.99	62.33	66.65	66.65	-21.09%	11,552,965
Dec 4, 2025	84.21	86.70	83.05	84.46	84.46	1.88%	998,757
Dec 3, 2025	83.75	83.75	81.55	82.90	82.90	0.02%	790,403
Dec 2, 2025	82.83	84.18	82.28	82.88	82.88	0.23%	822,684
Dec 1, 2025	84.12	84.99	82.61	82.69	82.69	-2.35%	798,133
Nov 28, 2025	83.28	85.00	83.28	84.68	84.68	0.65%	536,276
Nov 26, 2025	84.09	85.00	83.82	84.13	84.13	-0.10%	697,379
Nov 25, 2025	84.16	84.86	83.09	84.21	84.21	1.38%	1,208,899
Nov 24, 2025	81.59	83.19	80.45	83.06	83.06	1.69%	712,647
Nov 21, 2025	81.79	82.74	80.52	81.68	81.68	-0.39%	886,191
Nov 20, 2025	84.76	85.87	81.63	82.00	82.00	-1.55%	1,050,595
Nov 19, 2025	82.21	84.69	82.21	83.29	83.29	0.81%	793,067
Nov 18, 2025	81.43	82.83	80.55	82.62	82.62	1.34%	591,990
Nov 17, 2025	82.14	82.65	81.40	81.53	81.53	-1.33%	945,110
Nov 14, 2025	83.73	84.52	82.18	82.63	82.63	-3.07%	1,163,847
Nov 13, 2025	86.90	87.04	83.43	85.25	85.25	-1.39%	1,432,979
Nov 12, 2025	86.72	88.00	84.95	86.45	86.45	-0.18%	1,005,097
Nov 11, 2025	85.69	86.94	85.32	86.61	86.61	0.86%	646,082
Nov 10, 2025	87.54	88.00	84.45	85.87	85.87	-0.07%	1,186,853
Nov 7, 2025	81.55	86.38	81.32	85.93	85.93	4.69%	1,716,795
Nov 6, 2025	81.91	82.42	79.67	82.08	82.08	-1.00%	1,188,344
Nov 5, 2025	77.45	85.41	77.45	82.91	82.91	4.21%	1,991,796
Nov 4, 2025	79.12	81.08	78.06	79.56	79.56	-0.23%	1,043,262
Nov 3, 2025	83.14	83.15	78.70	79.74	79.74	-4.09%	1,202,173
Oct 31, 2025	82.78	83.85	82.32	83.14	83.14	0.20%	768,870
Oct 30, 2025	82.62	83.89	82.52	82.97	82.97	0.28%	503,788
Oct 29, 2025	83.38	84.89	82.39	82.74	82.74	-0.80%	508,400
Oct 28, 2025	84.00	84.25	82.91	83.41	83.41	-0.62%	606,932
Oct 27, 2025	84.46	84.88	83.29	83.93	83.93	-0.27%	775,259
Oct 24, 2025	84.62	85.35	82.10	84.16	84.16	-0.19%	645,230
Oct 23, 2025	82.64	84.72	82.64	84.32	84.32	2.63%	532,094
Oct 22, 2025	84.04	84.91	82.14	82.16	82.16	-3.19%	828,565
Oct 21, 2025	85.05	85.96	84.35	84.87	84.87	-0.13%	649,195
Oct 20, 2025	83.70	85.50	83.52	84.98	84.98	2.71%	833,099
Oct 17, 2025	82.35	83.56	81.87	82.74	82.74	-0.52%	739,237
Oct 16, 2025	84.45	84.95	82.79	83.17	83.17	-1.12%	931,748
Oct 15, 2025	86.39	86.81	83.56	84.11	84.11	-2.21%	786,712
Oct 14, 2025	85.77	86.97	84.60	86.01	86.01	-0.41%	657,311
Oct 13, 2025	86.00	87.43	85.57	86.36	86.36	0.59%	682,285
Oct 10, 2025	87.41	87.91	85.68	85.85	85.85	-1.78%	811,911
Oct 9, 2025	89.29	89.50	86.97	87.41	87.41	-2.11%	672,800
Oct 8, 2025	88.25	89.31	87.52	89.29	89.29	1.73%	896,570
Oct 7, 2025	88.65	88.98	86.67	87.77	87.77	-0.63%	689,719
Oct 6, 2025	87.50	89.27	87.05	88.33	88.33	0.97%	907,459
Oct 3, 2025	87.35	88.53	86.77	87.48	87.48	0.08%	802,593
Oct 2, 2025	85.24	87.74	85.00	87.41	87.41	2.55%	1,514,945
Oct 1, 2025	82.53	85.29	82.19	85.24	85.24	2.80%	1,609,804
Sep 30, 2025	82.34	83.39	81.95	82.92	82.92	1.28%	1,134,333
Sep 29, 2025	81.95	82.90	81.67	81.87	81.87	0.50%	792,725
Sep 26, 2025	79.45	81.77	79.23	81.46	81.46	2.21%	751,276