Parsons Corporation (PSN)
NYSE: PSN · Real-Time Price · USD
81.85
+1.84 (2.30%)
At close: Aug 13, 2025, 4:00 PM
81.01
-0.84 (-1.03%)
After-hours: Aug 13, 2025, 7:28 PM EDT
Parsons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 79.87 | 82.14 | 79.74 | 81.85 | 81.85 | 2.30% | 1,203,332 |
| 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 |
| Jul 17, 2025 | 74.57 | 77.27 | 74.51 | 76.59 | 76.59 | 2.90% | 1,253,688 |
| Jul 16, 2025 | 73.56 | 74.50 | 73.00 | 74.43 | 74.43 | 1.47% | 898,594 |
| Jul 15, 2025 | 75.36 | 75.36 | 73.35 | 73.35 | 73.35 | -2.03% | 859,097 |
| Jul 14, 2025 | 74.49 | 75.72 | 74.01 | 74.87 | 74.87 | 0.12% | 1,087,810 |
| Jul 11, 2025 | 75.16 | 75.58 | 74.16 | 74.78 | 74.78 | -0.65% | 995,777 |
| Jul 10, 2025 | 75.47 | 76.43 | 74.59 | 75.27 | 75.27 | -0.54% | 1,158,612 |
| Jul 9, 2025 | 74.91 | 75.74 | 74.09 | 75.68 | 75.68 | 1.05% | 974,257 |
| Jul 8, 2025 | 75.80 | 77.98 | 74.83 | 74.89 | 74.89 | 0.74% | 1,917,815 |
| Jul 7, 2025 | 74.70 | 75.01 | 73.85 | 74.34 | 74.34 | -0.63% | 799,910 |
| Jul 3, 2025 | 74.44 | 75.20 | 74.34 | 74.81 | 74.81 | 1.22% | 771,368 |
| Jul 2, 2025 | 73.00 | 73.97 | 72.02 | 73.91 | 73.91 | 1.57% | 1,479,467 |
| Jul 1, 2025 | 71.68 | 73.17 | 71.53 | 72.77 | 72.77 | 1.39% | 1,142,072 |
| Jun 30, 2025 | 71.00 | 72.02 | 70.58 | 71.77 | 71.77 | 1.70% | 1,029,581 |
| Jun 27, 2025 | 71.00 | 71.68 | 70.13 | 70.57 | 70.57 | -0.95% | 1,703,754 |
| Jun 26, 2025 | 69.59 | 72.33 | 69.18 | 71.25 | 71.25 | 4.00% | 1,831,517 |
| Jun 25, 2025 | 68.62 | 69.05 | 67.76 | 68.51 | 68.51 | 0.47% | 1,403,765 |
| Jun 24, 2025 | 67.31 | 68.27 | 66.53 | 68.19 | 68.19 | 2.74% | 1,104,816 |
| Jun 23, 2025 | 66.90 | 67.87 | 66.06 | 66.37 | 66.37 | -0.96% | 747,187 |
| Jun 20, 2025 | 68.22 | 68.23 | 66.62 | 67.01 | 67.01 | -1.46% | 1,288,624 |
| Jun 18, 2025 | 68.29 | 69.21 | 67.31 | 68.00 | 68.00 | -0.28% | 1,097,028 |
| Jun 17, 2025 | 69.11 | 70.13 | 68.12 | 68.19 | 68.19 | -1.47% | 1,093,406 |
| Jun 16, 2025 | 70.07 | 70.65 | 68.48 | 69.21 | 69.21 | -0.76% | 1,563,235 |
| Jun 13, 2025 | 70.15 | 71.10 | 69.46 | 69.74 | 69.74 | -0.91% | 1,093,263 |
| Jun 12, 2025 | 69.27 | 70.47 | 68.86 | 70.38 | 70.38 | 0.99% | 773,177 |
| Jun 11, 2025 | 69.81 | 70.00 | 68.56 | 69.69 | 69.69 | -0.09% | 787,807 |
| Jun 10, 2025 | 69.99 | 70.59 | 69.21 | 69.75 | 69.75 | 0.33% | 917,448 |
| Jun 9, 2025 | 69.28 | 70.27 | 68.06 | 69.52 | 69.52 | 0.65% | 1,343,804 |
| Jun 6, 2025 | 68.57 | 69.87 | 68.42 | 69.07 | 69.07 | 1.45% | 1,317,424 |
| Jun 5, 2025 | 69.07 | 69.08 | 67.70 | 68.08 | 68.08 | -1.00% | 1,361,740 |
| Jun 4, 2025 | 67.99 | 70.56 | 67.76 | 68.77 | 68.77 | 1.52% | 2,353,209 |
| Jun 3, 2025 | 62.00 | 68.12 | 61.75 | 67.74 | 67.74 | 7.00% | 5,064,736 |