Parsons Corporation (PSN) NYSE

64.84

-1.1(-1.67%)

Updated at May 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 202565.9564.8464.8466.0461.52.33M
May 29, 202565.7965.9465.9466.4365.251.27M
May 28, 202568.0265.665.668.6765.531.52M
May 27, 202566.6667.9267.9268.0166.271.2M
May 23, 202566.8266.1766.1767.3665.581.34M
May 22, 202566.9267.9167.9168.5366.78902,648
May 21, 202567.7367.2267.2268.0666.51970,508
May 20, 202568.2568.2768.2769.4667.99922,041
May 19, 202568.368.4168.416968.081M
May 16, 202568.05696969.2667.741.33M
May 15, 202567.2168.2568.2568.5466.481.84M
May 14, 202565.666.9166.9170.11654.27M
May 13, 202565.2765.365.365.7964.82620,859
May 12, 202565.2265.0965.0965.3263.91857,708
May 09, 202564.2164.0964.0964.2163.07771,227
May 08, 202563.4264.0464.0164.6263.27890,747
May 07, 202562.5762.962.963.2662.06906,091
May 06, 202560.5862.7162.7162.7960.091.62M
May 05, 202562.0361.0261.0262.3160.982.14M
May 02, 202565.462.8162.8165.5862.472.34M
May 01, 202565.8763.963.966.3262.952.51M
April 30, 202569.0366.8666.8671.164.913.24M
April 29, 202568.168.6668.6669.1467.821.76M
April 28, 202567.6168.3268.3268.5767.111.75M
April 25, 202567.3867.6167.6168.0466.641.1M
April 24, 202565.6267.3667.3667.8265.371.5M
April 23, 202565.8365.0765.166.5764.75959,085
April 22, 202563.7264.0864.0864.3462.95949,461
April 21, 202565.3863.0463.0465.3862.48776,686
April 17, 202564.2565.1265.1265.764.211.26M
April 16, 202564.0264.5364.5365.3163.931.26M
April 15, 202564.664.0864.0864.963.161.14M
April 14, 202564.8264.9264.9265.1363.631.07M
April 11, 20256364.6164.6165.1361.91.13M
April 10, 202562.1363.2763.2763.9461.51.53M
April 09, 202558.4163.0863.0864.4957.52.4M
April 08, 202560.1759.3659.3661.4358.821.77M
April 07, 202557.1458.8858.8860.0456.271.54M
April 04, 202559.7858.8858.8861.0157.91.6M
April 03, 202560.861.0861.0862.5159.781.8M
April 02, 202558.6563.0563.0564.2358.652.8M
April 01, 202559.559.5659.5659.9958.75818,466
March 31, 202558.5959.2159.2159.8557.87851,100
March 28, 202560.5559.4259.4260.5559.12575,295
March 27, 202561.3160.5560.5561.6760.3666,163
March 26, 202561.6261.261.262.0760.9917,817
March 25, 202561.6661.5661.5662.3161.081.08M
March 24, 202559.2660.4660.4660.659.17891,936
March 21, 202558.5159.0559.0559.3957.571.25M
March 20, 202560.0359.0259.0260.7658.391.11M
March 19, 202560.2360.8560.8561.360.051.35M
March 18, 202558.7960.0860.0860.357.891.1M
March 17, 202558.6259.2259.2260.3257.99952,237
March 14, 202557.1558.2258.2258.4856.81.54M
March 13, 202556.7856.6556.6557.2856.291.49M
March 12, 202558.5557.4157.4158.5556.371.33M
March 11, 202558.2857.5857.5859.2557.281.3M
March 10, 202559.9558.5258.5261.3758.181.81M
March 07, 202556.9660.1760.1761.4456.852.16M
March 06, 202557.6957.4257.4258.256.21.5M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved