Parsons Corporation - PSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	74.44	75.65	75.65	75.88	74.03	1.11M
September 04, 2025	78.23	73.9	73.9	78.23	73.87	2M
September 03, 2025	80.69	78.68	78.68	80.97	78.66	1.12M
September 02, 2025	79.47	80.66	80.66	80.89	79.38	1.14M
August 29, 2025	80.14	80.1	80.1	80.57	78.9	848,600
August 28, 2025	80.28	79.9	79.9	80.43	78.46	777,529
August 27, 2025	79.78	80.34	80.34	80.81	79.78	731,106
August 26, 2025	79.5	79.91	79.91	80.41	79.5	906,000
August 25, 2025	79.81	79.7	79.7	80.32	79.4	718,606
August 22, 2025	78.8	79.82	79.82	81.02	78.33	1.02M
August 21, 2025	77.58	78.63	78.63	78.68	77.37	337,868
August 20, 2025	78.51	77.93	77.93	78.79	77.29	657,220
August 19, 2025	79.38	78.66	78.66	79.86	78.3	708,955
August 18, 2025	79.94	79.41	79.41	80.35	79.33	617,330
August 15, 2025	79.45	79.55	79.55	79.86	78.15	1.18M
August 14, 2025	81.32	79.64	79.64	82.25	79.59	1.52M
August 13, 2025	79.87	81.85	81.85	82.14	79.74	1.22M
August 12, 2025	78.58	80.01	80.01	80.28	78.4	866,865
August 11, 2025	78.5	78.45	78.45	79.91	78.07	1.08M
August 08, 2025	76.67	77.61	77.61	78.3	76.67	964,604
August 07, 2025	78.29	76.87	76.87	79	75.43	1.38M
August 06, 2025	75.7	75.92	75.92	77.5	73.95	1.48M
August 05, 2025	74.48	77	77	77.17	74.23	1.69M
August 04, 2025	73.83	74.6	74.6	74.63	73.63	1.15M
August 01, 2025	73.69	73.72	73.72	74.2	72.34	845,500
July 31, 2025	75.07	74.2	74.2	75.58	74.04	607,223
July 30, 2025	75.53	75.04	75.04	76.47	74.44	736,809
July 29, 2025	75.72	75.48	75.48	75.99	74.97	701,479
July 28, 2025	76.21	75.25	75.25	76.41	74.43	782,348
July 25, 2025	76.25	76.06	76.06	76.33	75.17	701,688
July 24, 2025	75.84	75.55	75.55	76.47	75.28	668,799
July 23, 2025	75.83	76.05	76.05	76.97	75.43	851,447
July 22, 2025	75.03	75	75	75.98	73.5	1.07M
July 21, 2025	76.42	74.7	74.7	76.58	74.69	1.08M
July 18, 2025	77.18	76.21	76.21	77.36	75.61	853,700
July 17, 2025	74.57	76.59	76.59	77.27	74.51	1.25M
July 16, 2025	73.56	74.43	74.43	74.5	73	898,600
July 15, 2025	75.36	73.35	73.35	75.36	73.35	859,100
July 14, 2025	74.49	74.87	74.87	75.72	74.01	1.09M
July 11, 2025	75.16	74.78	74.78	75.58	74.16	995,777
July 10, 2025	75.47	75.27	75.27	76.43	74.59	1.16M
July 09, 2025	74.91	75.68	75.68	75.74	74.09	974,257
July 08, 2025	75.8	74.91	74.91	77.96	74.83	1.57M
July 07, 2025	74.7	74.34	74.34	75.01	73.85	799,910
July 03, 2025	74.44	74.81	74.81	75.2	74.33	771,400
July 02, 2025	73	73.91	73.91	73.96	72.04	1.14M
July 01, 2025	71.68	72.77	72.77	73.17	71.53	1.14M
June 30, 2025	70.99	71.77	71.77	72.02	70.69	1.03M
June 27, 2025	71	70.57	70.57	71.68	70.13	1.7M
June 26, 2025	69.59	71.25	71.25	72.33	69.18	1.83M
June 25, 2025	68.62	68.51	68.51	69.05	67.76	1.4M
June 24, 2025	67.31	68.19	68.19	68.27	66.53	1.1M
June 23, 2025	66.9	66.37	66.37	67.87	66.06	747,200
June 20, 2025	68.22	67.01	67.01	68.23	66.62	1.29M
June 18, 2025	68.29	68	68	69.21	67.31	1.1M
June 17, 2025	69.11	68.19	68.19	70.13	68.12	1.09M
June 16, 2025	70.07	69.21	69.21	70.65	68.48	1.56M
June 13, 2025	70.15	69.74	69.74	71.1	69.46	1.09M
June 12, 2025	69.27	70.38	70.38	70.47	68.99	773,167
June 11, 2025	69.81	69.69	69.69	70	68.56	787,807

Parsons Corporation (PSN) NYSE